{
  "ok": true,
  "cached": false,
  "ticker": "KR",
  "price": 56.87,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Kroger (KR) Exceeds Market Returns: Some Facts to Consider",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kroger-kr-exceeds-market-returns-220003774.html",
      "published": "2026-07-24"
    },
    {
      "title": "Food news latest: Coors Light & Cheez-It team up, 19M eggs recalled for potential salmonella",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/food-news-latest-coors-light--cheez-it-team-up-19m-eggs-recalled-for-potential-salmonella-201923281.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kroger (KR) Launches GLP 1 Support Program As Valuation Questions Grow",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kroger-kr-launches-glp-1-200901242.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kroger (KR) Launches GLP 1 Support Program For Weight Management Patients",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/kroger-kr-launches-glp-1-181014934.html",
      "published": "2026-07-24"
    },
    {
      "title": "Five Ways to Get the Most from a GLP-1 Medication",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/five-ways-most-glp-1-140200053.html",
      "published": "2026-07-24"
    },
    {
      "title": "Phillips Edison & Company, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/b9e6a3f1-3115-3b2c-9fec-966e438400f8/phillips-edison-%26-company%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kroger, Dollar Tree, and Grocery Outlet Shares Are Falling, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kroger-dollar-tree-grocery-outlet-230831467.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here's Why Kroger (KR) Fell More Than Broader Market",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-kroger-kr-fell-221503838.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 72.41999816894531,
      "high": 72.80999755859375,
      "low": 71.41999816894531,
      "close": 71.45999908447266,
      "volume": 3396500
    },
    {
      "time": "2025-07-28",
      "open": 71.38999938964844,
      "high": 71.43000030517578,
      "low": 69.11000061035156,
      "close": 69.31999969482422,
      "volume": 6993900
    },
    {
      "time": "2025-07-29",
      "open": 69.5999984741211,
      "high": 70.44000244140625,
      "low": 69.23999786376953,
      "close": 69.30000305175781,
      "volume": 5510300
    },
    {
      "time": "2025-07-30",
      "open": 69.30999755859375,
      "high": 69.56999969482422,
      "low": 68.69000244140625,
      "close": 69.30000305175781,
      "volume": 5297900
    },
    {
      "time": "2025-07-31",
      "open": 68.80999755859375,
      "high": 70.36000061035156,
      "low": 68.75,
      "close": 70.0999984741211,
      "volume": 10899800
    },
    {
      "time": "2025-08-01",
      "open": 70.5,
      "high": 71.69000244140625,
      "low": 70.5,
      "close": 71.36000061035156,
      "volume": 7283500
    },
    {
      "time": "2025-08-04",
      "open": 71.30999755859375,
      "high": 72.22000122070312,
      "low": 71.06999969482422,
      "close": 71.58999633789062,
      "volume": 5493700
    },
    {
      "time": "2025-08-05",
      "open": 71.66999816894531,
      "high": 72.30999755859375,
      "low": 71.2300033569336,
      "close": 71.75,
      "volume": 5767000
    },
    {
      "time": "2025-08-06",
      "open": 71.63999938964844,
      "high": 73.95999908447266,
      "low": 71.36000061035156,
      "close": 73.7300033569336,
      "volume": 7091300
    },
    {
      "time": "2025-08-07",
      "open": 73.30999755859375,
      "high": 74.25,
      "low": 73.19999694824219,
      "close": 73.76000213623047,
      "volume": 5138400
    },
    {
      "time": "2025-08-08",
      "open": 73.91999816894531,
      "high": 74.69000244140625,
      "low": 73.8499984741211,
      "close": 74.23999786376953,
      "volume": 5961500
    },
    {
      "time": "2025-08-11",
      "open": 74.37999725341797,
      "high": 74.9000015258789,
      "low": 74.11000061035156,
      "close": 74.3499984741211,
      "volume": 4588500
    },
    {
      "time": "2025-08-12",
      "open": 74.30000305175781,
      "high": 74.41999816894531,
      "low": 73.12999725341797,
      "close": 73.55000305175781,
      "volume": 7608100
    },
    {
      "time": "2025-08-13",
      "open": 70.5999984741211,
      "high": 71.5,
      "low": 68.37999725341797,
      "close": 70.33000183105469,
      "volume": 16512400
    },
    {
      "time": "2025-08-14",
      "open": 70.19999694824219,
      "high": 70.66999816894531,
      "low": 68.91000366210938,
      "close": 69.2300033569336,
      "volume": 5319700
    },
    {
      "time": "2025-08-15",
      "open": 68.91999816894531,
      "high": 69.95999908447266,
      "low": 68.73999786376953,
      "close": 69.69000244140625,
      "volume": 4419500
    },
    {
      "time": "2025-08-18",
      "open": 69.87999725341797,
      "high": 70.48999786376953,
      "low": 69.73999786376953,
      "close": 69.73999786376953,
      "volume": 7394000
    },
    {
      "time": "2025-08-19",
      "open": 69.81999969482422,
      "high": 71.1500015258789,
      "low": 69.81999969482422,
      "close": 70.72000122070312,
      "volume": 6896300
    },
    {
      "time": "2025-08-20",
      "open": 70.66999816894531,
      "high": 71.83000183105469,
      "low": 70.36000061035156,
      "close": 71.83000183105469,
      "volume": 5310000
    },
    {
      "time": "2025-08-21",
      "open": 71.70999908447266,
      "high": 71.87000274658203,
      "low": 71.08000183105469,
      "close": 71.41999816894531,
      "volume": 5222200
    },
    {
      "time": "2025-08-22",
      "open": 71.41000366210938,
      "high": 71.9000015258789,
      "low": 68.81999969482422,
      "close": 69.55999755859375,
      "volume": 6983600
    },
    {
      "time": "2025-08-25",
      "open": 69.66000366210938,
      "high": 70.47000122070312,
      "low": 69.62999725341797,
      "close": 70.13999938964844,
      "volume": 4419000
    },
    {
      "time": "2025-08-26",
      "open": 70.16000366210938,
      "high": 70.41000366210938,
      "low": 68.87000274658203,
      "close": 68.98999786376953,
      "volume": 7751100
    },
    {
      "time": "2025-08-27",
      "open": 68.98999786376953,
      "high": 69.33999633789062,
      "low": 67.30999755859375,
      "close": 67.9800033569336,
      "volume": 7987100
    },
    {
      "time": "2025-08-28",
      "open": 67.81999969482422,
      "high": 67.9800033569336,
      "low": 66.76000213623047,
      "close": 67.45999908447266,
      "volume": 6584900
    },
    {
      "time": "2025-08-29",
      "open": 67.69000244140625,
      "high": 67.88999938964844,
      "low": 67.0999984741211,
      "close": 67.83999633789062,
      "volume": 5422600
    },
    {
      "time": "2025-09-02",
      "open": 68.13999938964844,
      "high": 68.9800033569336,
      "low": 68.02999877929688,
      "close": 68.63999938964844,
      "volume": 6333700
    },
    {
      "time": "2025-09-03",
      "open": 68.3499984741211,
      "high": 68.58000183105469,
      "low": 67.16999816894531,
      "close": 68.19999694824219,
      "volume": 7197300
    },
    {
      "time": "2025-09-04",
      "open": 68.45999908447266,
      "high": 68.72000122070312,
      "low": 67.7300033569336,
      "close": 67.83999633789062,
      "volume": 6231000
    },
    {
      "time": "2025-09-05",
      "open": 67.91999816894531,
      "high": 68.19999694824219,
      "low": 67.30999755859375,
      "close": 67.75,
      "volume": 5575700
    },
    {
      "time": "2025-09-08",
      "open": 67.73999786376953,
      "high": 68.18000030517578,
      "low": 67.29000091552734,
      "close": 68,
      "volume": 10184300
    },
    {
      "time": "2025-09-09",
      "open": 67.86000061035156,
      "high": 67.9000015258789,
      "low": 66.72000122070312,
      "close": 67.62999725341797,
      "volume": 7418100
    },
    {
      "time": "2025-09-10",
      "open": 67.37999725341797,
      "high": 67.69999694824219,
      "low": 66.33999633789062,
      "close": 67.02999877929688,
      "volume": 9319800
    },
    {
      "time": "2025-09-11",
      "open": 69,
      "high": 69.88999938964844,
      "low": 66.1500015258789,
      "close": 67.2300033569336,
      "volume": 14059700
    },
    {
      "time": "2025-09-12",
      "open": 67.37999725341797,
      "high": 68.9800033569336,
      "low": 67.1500015258789,
      "close": 68.29000091552734,
      "volume": 8312400
    },
    {
      "time": "2025-09-15",
      "open": 68.29000091552734,
      "high": 69.08999633789062,
      "low": 67.13999938964844,
      "close": 67.41000366210938,
      "volume": 7557200
    },
    {
      "time": "2025-09-16",
      "open": 67.5,
      "high": 68.05000305175781,
      "low": 66.58000183105469,
      "close": 66.75,
      "volume": 10520700
    },
    {
      "time": "2025-09-17",
      "open": 67.80999755859375,
      "high": 68.0199966430664,
      "low": 66.61000061035156,
      "close": 66.95999908447266,
      "volume": 9126300
    },
    {
      "time": "2025-09-18",
      "open": 66.61000061035156,
      "high": 66.76000213623047,
      "low": 65.7699966430664,
      "close": 65.98999786376953,
      "volume": 10664200
    },
    {
      "time": "2025-09-19",
      "open": 65.76000213623047,
      "high": 65.9800033569336,
      "low": 64.88999938964844,
      "close": 65.58000183105469,
      "volume": 16411000
    },
    {
      "time": "2025-09-22",
      "open": 65.58000183105469,
      "high": 65.5999984741211,
      "low": 64.51000213623047,
      "close": 64.5199966430664,
      "volume": 8939500
    },
    {
      "time": "2025-09-23",
      "open": 64.45999908447266,
      "high": 65.47000122070312,
      "low": 64.37000274658203,
      "close": 65.3499984741211,
      "volume": 11228300
    },
    {
      "time": "2025-09-24",
      "open": 65.2300033569336,
      "high": 65.87999725341797,
      "low": 65.02999877929688,
      "close": 65.55000305175781,
      "volume": 5260400
    },
    {
      "time": "2025-09-25",
      "open": 66.01000213623047,
      "high": 66.5,
      "low": 65.44000244140625,
      "close": 65.48999786376953,
      "volume": 6037500
    },
    {
      "time": "2025-09-26",
      "open": 65.41000366210938,
      "high": 65.66000366210938,
      "low": 64.86000061035156,
      "close": 65.45999908447266,
      "volume": 4550800
    },
    {
      "time": "2025-09-29",
      "open": 65.43000030517578,
      "high": 66.45999908447266,
      "low": 65.02999877929688,
      "close": 66.43000030517578,
      "volume": 5998100
    },
    {
      "time": "2025-09-30",
      "open": 66.27999877929688,
      "high": 67.45999908447266,
      "low": 66.19999694824219,
      "close": 67.41000366210938,
      "volume": 7567800
    },
    {
      "time": "2025-10-01",
      "open": 67.08000183105469,
      "high": 67.16000366210938,
      "low": 65.61000061035156,
      "close": 66.51000213623047,
      "volume": 7838100
    },
    {
      "time": "2025-10-02",
      "open": 66.19999694824219,
      "high": 66.95999908447266,
      "low": 65.87000274658203,
      "close": 66.36000061035156,
      "volume": 4430200
    },
    {
      "time": "2025-10-03",
      "open": 66.2699966430664,
      "high": 66.62999725341797,
      "low": 66.01000213623047,
      "close": 66.30000305175781,
      "volume": 4201500
    },
    {
      "time": "2025-10-06",
      "open": 65.98999786376953,
      "high": 66.31999969482422,
      "low": 64.5199966430664,
      "close": 64.80000305175781,
      "volume": 8489600
    },
    {
      "time": "2025-10-07",
      "open": 64.93000030517578,
      "high": 66.9000015258789,
      "low": 64.93000030517578,
      "close": 66.87999725341797,
      "volume": 6765600
    },
    {
      "time": "2025-10-08",
      "open": 67.19999694824219,
      "high": 68.25,
      "low": 67,
      "close": 68.12000274658203,
      "volume": 7287400
    },
    {
      "time": "2025-10-09",
      "open": 68.45999908447266,
      "high": 68.77999877929688,
      "low": 67.12999725341797,
      "close": 67.55999755859375,
      "volume": 5810100
    },
    {
      "time": "2025-10-10",
      "open": 67.70999908447266,
      "high": 68.61000061035156,
      "low": 66.62000274658203,
      "close": 67.77999877929688,
      "volume": 6000200
    },
    {
      "time": "2025-10-13",
      "open": 66.88999938964844,
      "high": 67.23999786376953,
      "low": 65.75,
      "close": 67.12999725341797,
      "volume": 6673100
    },
    {
      "time": "2025-10-14",
      "open": 67.94000244140625,
      "high": 69.51000213623047,
      "low": 67.19999694824219,
      "close": 69.12999725341797,
      "volume": 5987500
    },
    {
      "time": "2025-10-15",
      "open": 68.83000183105469,
      "high": 69.37000274658203,
      "low": 68.72000122070312,
      "close": 69.0999984741211,
      "volume": 6198500
    },
    {
      "time": "2025-10-16",
      "open": 68.95999908447266,
      "high": 69.80999755859375,
      "low": 68.61000061035156,
      "close": 68.87999725341797,
      "volume": 4651700
    },
    {
      "time": "2025-10-17",
      "open": 69.37000274658203,
      "high": 69.72000122070312,
      "low": 68.83999633789062,
      "close": 68.98999786376953,
      "volume": 5494900
    },
    {
      "time": "2025-10-20",
      "open": 69,
      "high": 69.4000015258789,
      "low": 68.23999786376953,
      "close": 69.1500015258789,
      "volume": 4219400
    },
    {
      "time": "2025-10-21",
      "open": 68.75,
      "high": 68.75,
      "low": 67.45999908447266,
      "close": 67.5999984741211,
      "volume": 5955300
    },
    {
      "time": "2025-10-22",
      "open": 67.79000091552734,
      "high": 68.86000061035156,
      "low": 67.05000305175781,
      "close": 68.5999984741211,
      "volume": 6625700
    },
    {
      "time": "2025-10-23",
      "open": 68.68000030517578,
      "high": 68.83000183105469,
      "low": 68.19000244140625,
      "close": 68.66000366210938,
      "volume": 5058500
    },
    {
      "time": "2025-10-24",
      "open": 68.87000274658203,
      "high": 68.9000015258789,
      "low": 66.91000366210938,
      "close": 67.11000061035156,
      "volume": 6072800
    },
    {
      "time": "2025-10-27",
      "open": 66.81999969482422,
      "high": 68.11000061035156,
      "low": 66.30000305175781,
      "close": 68.02999877929688,
      "volume": 4610600
    },
    {
      "time": "2025-10-28",
      "open": 67.73999786376953,
      "high": 68.2300033569336,
      "low": 67.37999725341797,
      "close": 67.69000244140625,
      "volume": 4369200
    },
    {
      "time": "2025-10-29",
      "open": 67.4000015258789,
      "high": 67.43000030517578,
      "low": 65.79000091552734,
      "close": 66.04000091552734,
      "volume": 6339800
    },
    {
      "time": "2025-10-30",
      "open": 65.93000030517578,
      "high": 66.19000244140625,
      "low": 65.19999694824219,
      "close": 65.43000030517578,
      "volume": 6496200
    },
    {
      "time": "2025-10-31",
      "open": 64.9000015258789,
      "high": 64.91000366210938,
      "low": 62.939998626708984,
      "close": 63.630001068115234,
      "volume": 11947800
    },
    {
      "time": "2025-11-03",
      "open": 63.400001525878906,
      "high": 63.91999816894531,
      "low": 62.810001373291016,
      "close": 63.439998626708984,
      "volume": 8112500
    },
    {
      "time": "2025-11-04",
      "open": 64,
      "high": 64.5999984741211,
      "low": 63.31999969482422,
      "close": 63.7599983215332,
      "volume": 6447400
    },
    {
      "time": "2025-11-05",
      "open": 63.77000045776367,
      "high": 64.08999633789062,
      "low": 62.970001220703125,
      "close": 63.150001525878906,
      "volume": 6734500
    },
    {
      "time": "2025-11-06",
      "open": 63.380001068115234,
      "high": 64.13999938964844,
      "low": 62.59000015258789,
      "close": 63.43000030517578,
      "volume": 5389500
    },
    {
      "time": "2025-11-07",
      "open": 63.75,
      "high": 65.08000183105469,
      "low": 63.470001220703125,
      "close": 64.91000366210938,
      "volume": 6900600
    },
    {
      "time": "2025-11-10",
      "open": 64.55000305175781,
      "high": 64.83999633789062,
      "low": 63.84000015258789,
      "close": 64.44000244140625,
      "volume": 4601600
    },
    {
      "time": "2025-11-11",
      "open": 64.55999755859375,
      "high": 65.31999969482422,
      "low": 64.08999633789062,
      "close": 65.0199966430664,
      "volume": 4852500
    },
    {
      "time": "2025-11-12",
      "open": 64.9000015258789,
      "high": 65.83000183105469,
      "low": 64.87999725341797,
      "close": 65.4000015258789,
      "volume": 5148300
    },
    {
      "time": "2025-11-13",
      "open": 65.58000183105469,
      "high": 66.12999725341797,
      "low": 65.38999938964844,
      "close": 65.97000122070312,
      "volume": 5226800
    },
    {
      "time": "2025-11-14",
      "open": 65.94000244140625,
      "high": 66.91999816894531,
      "low": 65.5,
      "close": 66.70999908447266,
      "volume": 5328000
    },
    {
      "time": "2025-11-17",
      "open": 66.72000122070312,
      "high": 66.80000305175781,
      "low": 65.76000213623047,
      "close": 66.0999984741211,
      "volume": 4957100
    },
    {
      "time": "2025-11-18",
      "open": 66.5199966430664,
      "high": 67.77999877929688,
      "low": 66.0999984741211,
      "close": 67.37999725341797,
      "volume": 7926300
    },
    {
      "time": "2025-11-19",
      "open": 67.37000274658203,
      "high": 68.36000061035156,
      "low": 67.19999694824219,
      "close": 67.41000366210938,
      "volume": 6478400
    },
    {
      "time": "2025-11-20",
      "open": 67.08999633789062,
      "high": 67.41000366210938,
      "low": 64.86000061035156,
      "close": 65.9000015258789,
      "volume": 7503000
    },
    {
      "time": "2025-11-21",
      "open": 65.83999633789062,
      "high": 66.69999694824219,
      "low": 65.61000061035156,
      "close": 66.05999755859375,
      "volume": 6691600
    },
    {
      "time": "2025-11-24",
      "open": 66.05999755859375,
      "high": 66.05999755859375,
      "low": 64.26000213623047,
      "close": 64.29000091552734,
      "volume": 9035400
    },
    {
      "time": "2025-11-25",
      "open": 64.80000305175781,
      "high": 66.2300033569336,
      "low": 64.7699966430664,
      "close": 66.1500015258789,
      "volume": 5383500
    },
    {
      "time": "2025-11-26",
      "open": 66.22000122070312,
      "high": 67.47000122070312,
      "low": 66.1500015258789,
      "close": 67.02999877929688,
      "volume": 5379700
    },
    {
      "time": "2025-11-28",
      "open": 66.91999816894531,
      "high": 67.55000305175781,
      "low": 66.69999694824219,
      "close": 67.27999877929688,
      "volume": 2270500
    },
    {
      "time": "2025-12-01",
      "open": 67.27999877929688,
      "high": 67.98999786376953,
      "low": 67.12000274658203,
      "close": 67.55000305175781,
      "volume": 7110400
    },
    {
      "time": "2025-12-02",
      "open": 67.58000183105469,
      "high": 67.8499984741211,
      "low": 66.4000015258789,
      "close": 67.02999877929688,
      "volume": 6704400
    },
    {
      "time": "2025-12-03",
      "open": 67.04000091552734,
      "high": 67.75,
      "low": 66.12999725341797,
      "close": 66.19999694824219,
      "volume": 7265900
    },
    {
      "time": "2025-12-04",
      "open": 63.54999923706055,
      "high": 64.25,
      "low": 60.959999084472656,
      "close": 63.13999938964844,
      "volume": 22791000
    },
    {
      "time": "2025-12-05",
      "open": 63,
      "high": 63.939998626708984,
      "low": 62.66999816894531,
      "close": 62.709999084472656,
      "volume": 8883100
    },
    {
      "time": "2025-12-08",
      "open": 62.4900016784668,
      "high": 64.13999938964844,
      "low": 62.150001525878906,
      "close": 63.380001068115234,
      "volume": 7585500
    },
    {
      "time": "2025-12-09",
      "open": 63.16999816894531,
      "high": 63.54999923706055,
      "low": 62.31999969482422,
      "close": 62.900001525878906,
      "volume": 5669900
    },
    {
      "time": "2025-12-10",
      "open": 62.41999816894531,
      "high": 62.41999816894531,
      "low": 61.20000076293945,
      "close": 61.2400016784668,
      "volume": 8130100
    },
    {
      "time": "2025-12-11",
      "open": 61.7400016784668,
      "high": 62.59000015258789,
      "low": 61.59000015258789,
      "close": 62.209999084472656,
      "volume": 7352600
    },
    {
      "time": "2025-12-12",
      "open": 62.349998474121094,
      "high": 63.209999084472656,
      "low": 62.060001373291016,
      "close": 63.189998626708984,
      "volume": 5386400
    },
    {
      "time": "2025-12-15",
      "open": 63.09000015258789,
      "high": 63.31999969482422,
      "low": 62.529998779296875,
      "close": 62.65999984741211,
      "volume": 6234000
    },
    {
      "time": "2025-12-16",
      "open": 62.88999938964844,
      "high": 63.119998931884766,
      "low": 61.970001220703125,
      "close": 62.099998474121094,
      "volume": 5906500
    },
    {
      "time": "2025-12-17",
      "open": 62.25,
      "high": 63.900001525878906,
      "low": 62.099998474121094,
      "close": 63.810001373291016,
      "volume": 5539600
    },
    {
      "time": "2025-12-18",
      "open": 63.380001068115234,
      "high": 63.52000045776367,
      "low": 62.70000076293945,
      "close": 62.790000915527344,
      "volume": 8355500
    },
    {
      "time": "2025-12-19",
      "open": 62.689998626708984,
      "high": 62.880001068115234,
      "low": 62.27000045776367,
      "close": 62.40999984741211,
      "volume": 10268400
    },
    {
      "time": "2025-12-22",
      "open": 62,
      "high": 62.439998626708984,
      "low": 61.709999084472656,
      "close": 62.290000915527344,
      "volume": 4304500
    },
    {
      "time": "2025-12-23",
      "open": 62.65999984741211,
      "high": 62.75,
      "low": 62.08000183105469,
      "close": 62.29999923706055,
      "volume": 4037500
    },
    {
      "time": "2025-12-24",
      "open": 62.540000915527344,
      "high": 63.150001525878906,
      "low": 62.45000076293945,
      "close": 62.93000030517578,
      "volume": 2070700
    },
    {
      "time": "2025-12-26",
      "open": 62.83000183105469,
      "high": 63.630001068115234,
      "low": 62.83000183105469,
      "close": 63.25,
      "volume": 3596400
    },
    {
      "time": "2025-12-29",
      "open": 63.119998931884766,
      "high": 63.459999084472656,
      "low": 62.59000015258789,
      "close": 62.709999084472656,
      "volume": 5463400
    },
    {
      "time": "2025-12-30",
      "open": 62.61000061035156,
      "high": 62.939998626708984,
      "low": 62.54999923706055,
      "close": 62.68000030517578,
      "volume": 3190600
    },
    {
      "time": "2025-12-31",
      "open": 62.599998474121094,
      "high": 62.790000915527344,
      "low": 62.459999084472656,
      "close": 62.47999954223633,
      "volume": 3752700
    },
    {
      "time": "2026-01-02",
      "open": 62.36000061035156,
      "high": 63,
      "low": 62.11000061035156,
      "close": 62.959999084472656,
      "volume": 5116200
    },
    {
      "time": "2026-01-05",
      "open": 62.40999984741211,
      "high": 62.599998474121094,
      "low": 60.70000076293945,
      "close": 61.790000915527344,
      "volume": 8173300
    },
    {
      "time": "2026-01-06",
      "open": 61.790000915527344,
      "high": 62.630001068115234,
      "low": 61.5099983215332,
      "close": 61.7400016784668,
      "volume": 7495300
    },
    {
      "time": "2026-01-07",
      "open": 61.4900016784668,
      "high": 61.61000061035156,
      "low": 58.90999984741211,
      "close": 59.279998779296875,
      "volume": 10161200
    },
    {
      "time": "2026-01-08",
      "open": 59.33000183105469,
      "high": 60.650001525878906,
      "low": 58.599998474121094,
      "close": 59.790000915527344,
      "volume": 7613600
    },
    {
      "time": "2026-01-09",
      "open": 59.779998779296875,
      "high": 60.08000183105469,
      "low": 58.75,
      "close": 59.5099983215332,
      "volume": 7337100
    },
    {
      "time": "2026-01-12",
      "open": 59.77000045776367,
      "high": 61.47999954223633,
      "low": 59.70000076293945,
      "close": 61.11000061035156,
      "volume": 7103200
    },
    {
      "time": "2026-01-13",
      "open": 60.79999923706055,
      "high": 61.529998779296875,
      "low": 60.08000183105469,
      "close": 61.470001220703125,
      "volume": 5404500
    },
    {
      "time": "2026-01-14",
      "open": 61.18000030517578,
      "high": 62.79999923706055,
      "low": 61.18000030517578,
      "close": 62.459999084472656,
      "volume": 6220300
    },
    {
      "time": "2026-01-15",
      "open": 62.130001068115234,
      "high": 62.75,
      "low": 60.970001220703125,
      "close": 62.4900016784668,
      "volume": 7415300
    },
    {
      "time": "2026-01-16",
      "open": 62.13999938964844,
      "high": 63.630001068115234,
      "low": 62.04999923706055,
      "close": 63.189998626708984,
      "volume": 7922800
    },
    {
      "time": "2026-01-20",
      "open": 63.11000061035156,
      "high": 63.45000076293945,
      "low": 62.619998931884766,
      "close": 63.150001525878906,
      "volume": 7430900
    },
    {
      "time": "2026-01-21",
      "open": 63.380001068115234,
      "high": 64.23999786376953,
      "low": 63.2599983215332,
      "close": 63.91999816894531,
      "volume": 6316300
    },
    {
      "time": "2026-01-22",
      "open": 64.04000091552734,
      "high": 64.22000122070312,
      "low": 61.86000061035156,
      "close": 62.650001525878906,
      "volume": 6733300
    },
    {
      "time": "2026-01-23",
      "open": 62.779998779296875,
      "high": 64.30000305175781,
      "low": 62.52000045776367,
      "close": 64.25,
      "volume": 5742400
    },
    {
      "time": "2026-01-26",
      "open": 64.79000091552734,
      "high": 65.18000030517578,
      "low": 63.38999938964844,
      "close": 63.689998626708984,
      "volume": 6382000
    },
    {
      "time": "2026-01-27",
      "open": 63.540000915527344,
      "high": 63.81999969482422,
      "low": 61.02000045776367,
      "close": 62.11000061035156,
      "volume": 7519200
    },
    {
      "time": "2026-01-28",
      "open": 61.880001068115234,
      "high": 62.369998931884766,
      "low": 61.380001068115234,
      "close": 61.81999969482422,
      "volume": 5658100
    },
    {
      "time": "2026-01-29",
      "open": 62.0099983215332,
      "high": 62.97999954223633,
      "low": 61.66999816894531,
      "close": 61.75,
      "volume": 4911600
    },
    {
      "time": "2026-01-30",
      "open": 62.02000045776367,
      "high": 62.939998626708984,
      "low": 61.83000183105469,
      "close": 62.849998474121094,
      "volume": 6599800
    },
    {
      "time": "2026-02-02",
      "open": 63.02000045776367,
      "high": 63.63999938964844,
      "low": 61.709999084472656,
      "close": 63.060001373291016,
      "volume": 5881700
    },
    {
      "time": "2026-02-03",
      "open": 62.52000045776367,
      "high": 64.62999725341797,
      "low": 62.5,
      "close": 64.16999816894531,
      "volume": 6096100
    },
    {
      "time": "2026-02-04",
      "open": 64.47000122070312,
      "high": 67.45999908447266,
      "low": 64.47000122070312,
      "close": 66.80000305175781,
      "volume": 10701600
    },
    {
      "time": "2026-02-05",
      "open": 67.30999755859375,
      "high": 67.66000366210938,
      "low": 65.7699966430664,
      "close": 66.66999816894531,
      "volume": 6738700
    },
    {
      "time": "2026-02-06",
      "open": 66.61000061035156,
      "high": 67.6500015258789,
      "low": 66.27999877929688,
      "close": 67.5,
      "volume": 4197900
    },
    {
      "time": "2026-02-09",
      "open": 71.25,
      "high": 73.18000030517578,
      "low": 69.66999816894531,
      "close": 70.0999984741211,
      "volume": 16069700
    },
    {
      "time": "2026-02-10",
      "open": 69.80000305175781,
      "high": 69.91999816894531,
      "low": 67.44000244140625,
      "close": 68.0199966430664,
      "volume": 8001900
    },
    {
      "time": "2026-02-11",
      "open": 68.01000213623047,
      "high": 68.94000244140625,
      "low": 67.66000366210938,
      "close": 68.66000366210938,
      "volume": 5863300
    },
    {
      "time": "2026-02-12",
      "open": 68.68000030517578,
      "high": 72.23999786376953,
      "low": 68.51000213623047,
      "close": 70.13999938964844,
      "volume": 8080800
    },
    {
      "time": "2026-02-13",
      "open": 69.79000091552734,
      "high": 71.25,
      "low": 69.5,
      "close": 71.25,
      "volume": 6440800
    },
    {
      "time": "2026-02-17",
      "open": 71.5,
      "high": 72.19999694824219,
      "low": 69.58000183105469,
      "close": 69.66000366210938,
      "volume": 5271400
    },
    {
      "time": "2026-02-18",
      "open": 69.54000091552734,
      "high": 69.68000030517578,
      "low": 68.25,
      "close": 68.86000061035156,
      "volume": 5530400
    },
    {
      "time": "2026-02-19",
      "open": 68.7699966430664,
      "high": 69.19000244140625,
      "low": 67.2699966430664,
      "close": 67.62999725341797,
      "volume": 5134000
    },
    {
      "time": "2026-02-20",
      "open": 67.66999816894531,
      "high": 67.83000183105469,
      "low": 66.13999938964844,
      "close": 66.36000061035156,
      "volume": 5153100
    },
    {
      "time": "2026-02-23",
      "open": 66.19999694824219,
      "high": 68.38999938964844,
      "low": 66.04000091552734,
      "close": 68.26000213623047,
      "volume": 5243600
    },
    {
      "time": "2026-02-24",
      "open": 68.30999755859375,
      "high": 69.80999755859375,
      "low": 68.30000305175781,
      "close": 69.76000213623047,
      "volume": 5711000
    },
    {
      "time": "2026-02-25",
      "open": 67.7300033569336,
      "high": 68.69999694824219,
      "low": 67.13999938964844,
      "close": 67.58999633789062,
      "volume": 6626200
    },
    {
      "time": "2026-02-26",
      "open": 67.9000015258789,
      "high": 67.9000015258789,
      "low": 66.44000244140625,
      "close": 67.18000030517578,
      "volume": 5165100
    },
    {
      "time": "2026-02-27",
      "open": 67.36000061035156,
      "high": 68.66000366210938,
      "low": 67.16999816894531,
      "close": 68.23999786376953,
      "volume": 6773500
    },
    {
      "time": "2026-03-02",
      "open": 68.12000274658203,
      "high": 69.2699966430664,
      "low": 67.70999908447266,
      "close": 69.05000305175781,
      "volume": 5491900
    },
    {
      "time": "2026-03-03",
      "open": 69.26000213623047,
      "high": 69.7699966430664,
      "low": 68.12999725341797,
      "close": 68.63999938964844,
      "volume": 5307300
    },
    {
      "time": "2026-03-04",
      "open": 68.77999877929688,
      "high": 68.77999877929688,
      "low": 67.18000030517578,
      "close": 67.98999786376953,
      "volume": 8015000
    },
    {
      "time": "2026-03-05",
      "open": 67.25,
      "high": 71.8499984741211,
      "low": 67.23999786376953,
      "close": 71.56999969482422,
      "volume": 15150600
    },
    {
      "time": "2026-03-06",
      "open": 71.6500015258789,
      "high": 74.8499984741211,
      "low": 71.55999755859375,
      "close": 74.11000061035156,
      "volume": 10636700
    },
    {
      "time": "2026-03-09",
      "open": 73.58999633789062,
      "high": 74.80000305175781,
      "low": 73.33999633789062,
      "close": 73.37000274658203,
      "volume": 8411400
    },
    {
      "time": "2026-03-10",
      "open": 73.0199966430664,
      "high": 73.58999633789062,
      "low": 71.77999877929688,
      "close": 72.23999786376953,
      "volume": 7992700
    },
    {
      "time": "2026-03-11",
      "open": 72.22000122070312,
      "high": 72.45999908447266,
      "low": 71.36000061035156,
      "close": 72.19000244140625,
      "volume": 5693200
    },
    {
      "time": "2026-03-12",
      "open": 72.30000305175781,
      "high": 76.58000183105469,
      "low": 72.16999816894531,
      "close": 74.95999908447266,
      "volume": 9621600
    },
    {
      "time": "2026-03-13",
      "open": 74.76000213623047,
      "high": 75.87000274658203,
      "low": 74,
      "close": 75.5999984741211,
      "volume": 6069700
    },
    {
      "time": "2026-03-16",
      "open": 75.44000244140625,
      "high": 75.5,
      "low": 74.37000274658203,
      "close": 74.48999786376953,
      "volume": 7241500
    },
    {
      "time": "2026-03-17",
      "open": 74.2699966430664,
      "high": 75.4000015258789,
      "low": 73.52999877929688,
      "close": 74.12000274658203,
      "volume": 4705000
    },
    {
      "time": "2026-03-18",
      "open": 74.02999877929688,
      "high": 74.38999938964844,
      "low": 72.75,
      "close": 73.27999877929688,
      "volume": 6349400
    },
    {
      "time": "2026-03-19",
      "open": 73.54000091552734,
      "high": 75.08000183105469,
      "low": 73.54000091552734,
      "close": 73.76000213623047,
      "volume": 6611700
    },
    {
      "time": "2026-03-20",
      "open": 73.91000366210938,
      "high": 74.30000305175781,
      "low": 72.9800033569336,
      "close": 73.19999694824219,
      "volume": 17799100
    },
    {
      "time": "2026-03-23",
      "open": 73.02999877929688,
      "high": 73.02999877929688,
      "low": 71.61000061035156,
      "close": 72.69999694824219,
      "volume": 9870700
    },
    {
      "time": "2026-03-24",
      "open": 72.55999755859375,
      "high": 73.55999755859375,
      "low": 71.69000244140625,
      "close": 71.87999725341797,
      "volume": 4098600
    },
    {
      "time": "2026-03-25",
      "open": 72.1500015258789,
      "high": 72.1500015258789,
      "low": 69.95999908447266,
      "close": 70.36000061035156,
      "volume": 6392600
    },
    {
      "time": "2026-03-26",
      "open": 70.76000213623047,
      "high": 71.86000061035156,
      "low": 70.58000183105469,
      "close": 71.79000091552734,
      "volume": 4984700
    },
    {
      "time": "2026-03-27",
      "open": 72.33000183105469,
      "high": 73.94000244140625,
      "low": 71.83000183105469,
      "close": 73.22000122070312,
      "volume": 5923300
    },
    {
      "time": "2026-03-30",
      "open": 73.0999984741211,
      "high": 74.44999694824219,
      "low": 72.9800033569336,
      "close": 73.72000122070312,
      "volume": 4391000
    },
    {
      "time": "2026-03-31",
      "open": 73.3499984741211,
      "high": 73.81999969482422,
      "low": 71.69999694824219,
      "close": 72.36000061035156,
      "volume": 6694000
    },
    {
      "time": "2026-04-01",
      "open": 71.88999938964844,
      "high": 72.06999969482422,
      "low": 69.76000213623047,
      "close": 70.54000091552734,
      "volume": 6761100
    },
    {
      "time": "2026-04-02",
      "open": 71.68000030517578,
      "high": 72.69000244140625,
      "low": 71.3499984741211,
      "close": 72.3499984741211,
      "volume": 4047900
    },
    {
      "time": "2026-04-06",
      "open": 72.75,
      "high": 73.88999938964844,
      "low": 72.4800033569336,
      "close": 73.02999877929688,
      "volume": 3507800
    },
    {
      "time": "2026-04-07",
      "open": 72.83999633789062,
      "high": 73.77999877929688,
      "low": 72.61000061035156,
      "close": 72.68000030517578,
      "volume": 4471600
    },
    {
      "time": "2026-04-08",
      "open": 70.01000213623047,
      "high": 70.9800033569336,
      "low": 67.31999969482422,
      "close": 70.95999908447266,
      "volume": 7204900
    },
    {
      "time": "2026-04-09",
      "open": 70.18000030517578,
      "high": 71.73999786376953,
      "low": 69.95999908447266,
      "close": 70.3499984741211,
      "volume": 3889500
    },
    {
      "time": "2026-04-10",
      "open": 69.47000122070312,
      "high": 70.08999633789062,
      "low": 67.80999755859375,
      "close": 67.98999786376953,
      "volume": 5195600
    },
    {
      "time": "2026-04-13",
      "open": 68.52999877929688,
      "high": 68.7699966430664,
      "low": 67.61000061035156,
      "close": 68.02999877929688,
      "volume": 3690000
    },
    {
      "time": "2026-04-14",
      "open": 66.7699966430664,
      "high": 67.55999755859375,
      "low": 65.80000305175781,
      "close": 67.19000244140625,
      "volume": 5335200
    },
    {
      "time": "2026-04-15",
      "open": 66.69999694824219,
      "high": 67.37000274658203,
      "low": 66.08999633789062,
      "close": 66.62999725341797,
      "volume": 3782900
    },
    {
      "time": "2026-04-16",
      "open": 66.16000366210938,
      "high": 67.86000061035156,
      "low": 66.16000366210938,
      "close": 67.7699966430664,
      "volume": 3937100
    },
    {
      "time": "2026-04-17",
      "open": 66.80999755859375,
      "high": 68.20999908447266,
      "low": 65.6500015258789,
      "close": 68.19000244140625,
      "volume": 6469900
    },
    {
      "time": "2026-04-20",
      "open": 68.55000305175781,
      "high": 68.8499984741211,
      "low": 67.56999969482422,
      "close": 67.88999938964844,
      "volume": 3891900
    },
    {
      "time": "2026-04-21",
      "open": 68.05000305175781,
      "high": 69.0199966430664,
      "low": 67.51000213623047,
      "close": 68.80999755859375,
      "volume": 5810400
    },
    {
      "time": "2026-04-22",
      "open": 68.69000244140625,
      "high": 69.25,
      "low": 67.76000213623047,
      "close": 68.06999969482422,
      "volume": 3546600
    },
    {
      "time": "2026-04-23",
      "open": 68.5,
      "high": 69.31999969482422,
      "low": 68.06999969482422,
      "close": 69.0999984741211,
      "volume": 4384400
    },
    {
      "time": "2026-04-24",
      "open": 68.5199966430664,
      "high": 68.61000061035156,
      "low": 66.81999969482422,
      "close": 67.2300033569336,
      "volume": 3829800
    },
    {
      "time": "2026-04-27",
      "open": 67.16999816894531,
      "high": 67.5,
      "low": 65.62000274658203,
      "close": 65.9000015258789,
      "volume": 4458000
    },
    {
      "time": "2026-04-28",
      "open": 66.91000366210938,
      "high": 66.98999786376953,
      "low": 65.73999786376953,
      "close": 66.93000030517578,
      "volume": 5470700
    },
    {
      "time": "2026-04-29",
      "open": 66.6500015258789,
      "high": 67.44999694824219,
      "low": 66.4800033569336,
      "close": 67.0999984741211,
      "volume": 5719300
    },
    {
      "time": "2026-04-30",
      "open": 66.88999938964844,
      "high": 68.44000244140625,
      "low": 66.56999969482422,
      "close": 68.06999969482422,
      "volume": 5870000
    },
    {
      "time": "2026-05-01",
      "open": 68.37999725341797,
      "high": 68.48999786376953,
      "low": 67.43000030517578,
      "close": 67.7699966430664,
      "volume": 3460000
    },
    {
      "time": "2026-05-04",
      "open": 67.43000030517578,
      "high": 68.06999969482422,
      "low": 66.87000274658203,
      "close": 67.55000305175781,
      "volume": 3418300
    },
    {
      "time": "2026-05-05",
      "open": 67.29000091552734,
      "high": 67.63999938964844,
      "low": 66.66999816894531,
      "close": 66.91999816894531,
      "volume": 3370900
    },
    {
      "time": "2026-05-06",
      "open": 66.6500015258789,
      "high": 66.6500015258789,
      "low": 65.33000183105469,
      "close": 66.01000213623047,
      "volume": 4483700
    },
    {
      "time": "2026-05-07",
      "open": 65.5,
      "high": 66.55000305175781,
      "low": 65.18000030517578,
      "close": 66.41000366210938,
      "volume": 4898800
    },
    {
      "time": "2026-05-08",
      "open": 66.20999908447266,
      "high": 66.55999755859375,
      "low": 65.63999938964844,
      "close": 65.63999938964844,
      "volume": 3374700
    },
    {
      "time": "2026-05-11",
      "open": 65.79000091552734,
      "high": 65.80000305175781,
      "low": 64.4000015258789,
      "close": 64.80000305175781,
      "volume": 4833300
    },
    {
      "time": "2026-05-12",
      "open": 65.13999938964844,
      "high": 65.25,
      "low": 64.04000091552734,
      "close": 64.62000274658203,
      "volume": 6446400
    },
    {
      "time": "2026-05-13",
      "open": 64.80999755859375,
      "high": 66.47000122070312,
      "low": 64.36000061035156,
      "close": 66.23999786376953,
      "volume": 8324000
    },
    {
      "time": "2026-05-14",
      "open": 66.5,
      "high": 66.94000244140625,
      "low": 65.8499984741211,
      "close": 66.79000091552734,
      "volume": 4022600
    },
    {
      "time": "2026-05-15",
      "open": 67.25,
      "high": 67.4800033569336,
      "low": 65.87000274658203,
      "close": 66.0199966430664,
      "volume": 4058700
    },
    {
      "time": "2026-05-18",
      "open": 66.13999938964844,
      "high": 68.37000274658203,
      "low": 65.79000091552734,
      "close": 68.31999969482422,
      "volume": 4755900
    },
    {
      "time": "2026-05-19",
      "open": 68.8499984741211,
      "high": 71.70999908447266,
      "low": 68.81999969482422,
      "close": 70.5999984741211,
      "volume": 7840300
    },
    {
      "time": "2026-05-20",
      "open": 70.02999877929688,
      "high": 70.02999877929688,
      "low": 68.45999908447266,
      "close": 68.68000030517578,
      "volume": 5747800
    },
    {
      "time": "2026-05-21",
      "open": 65.27999877929688,
      "high": 67.7300033569336,
      "low": 65.25,
      "close": 67.06999969482422,
      "volume": 7865500
    },
    {
      "time": "2026-05-22",
      "open": 67,
      "high": 67.4000015258789,
      "low": 66.37000274658203,
      "close": 67.25,
      "volume": 5117300
    },
    {
      "time": "2026-05-26",
      "open": 66.19999694824219,
      "high": 66.43000030517578,
      "low": 64.47000122070312,
      "close": 64.55000305175781,
      "volume": 9241300
    },
    {
      "time": "2026-05-27",
      "open": 64.77999877929688,
      "high": 65.79000091552734,
      "low": 64.63999938964844,
      "close": 64.69000244140625,
      "volume": 5611900
    },
    {
      "time": "2026-05-28",
      "open": 65.08999633789062,
      "high": 65.51000213623047,
      "low": 63.22999954223633,
      "close": 63.65999984741211,
      "volume": 6894100
    },
    {
      "time": "2026-05-29",
      "open": 63.52000045776367,
      "high": 63.72999954223633,
      "low": 61.72999954223633,
      "close": 62.150001525878906,
      "volume": 12760900
    },
    {
      "time": "2026-06-01",
      "open": 62.599998474121094,
      "high": 63,
      "low": 61.38999938964844,
      "close": 61.52000045776367,
      "volume": 8256400
    },
    {
      "time": "2026-06-02",
      "open": 61.95000076293945,
      "high": 62.25,
      "low": 61.349998474121094,
      "close": 61.560001373291016,
      "volume": 7847700
    },
    {
      "time": "2026-06-03",
      "open": 61.36000061035156,
      "high": 61.88999938964844,
      "low": 61.0099983215332,
      "close": 61.22999954223633,
      "volume": 6977200
    },
    {
      "time": "2026-06-04",
      "open": 62.150001525878906,
      "high": 62.84000015258789,
      "low": 61.810001373291016,
      "close": 62.2400016784668,
      "volume": 7748200
    },
    {
      "time": "2026-06-05",
      "open": 62.70000076293945,
      "high": 64.19999694824219,
      "low": 62.70000076293945,
      "close": 63.56999969482422,
      "volume": 8814700
    },
    {
      "time": "2026-06-08",
      "open": 62.75,
      "high": 63.599998474121094,
      "low": 62.47999954223633,
      "close": 62.959999084472656,
      "volume": 6921200
    },
    {
      "time": "2026-06-09",
      "open": 62.709999084472656,
      "high": 64.30000305175781,
      "low": 62.099998474121094,
      "close": 62.9900016784668,
      "volume": 8918500
    },
    {
      "time": "2026-06-10",
      "open": 63.86000061035156,
      "high": 64.86000061035156,
      "low": 62.959999084472656,
      "close": 64.45999908447266,
      "volume": 9302800
    },
    {
      "time": "2026-06-11",
      "open": 64.22000122070312,
      "high": 65.04000091552734,
      "low": 63.59000015258789,
      "close": 64.12000274658203,
      "volume": 7227300
    },
    {
      "time": "2026-06-12",
      "open": 64.05999755859375,
      "high": 64.76000213623047,
      "low": 64.0199966430664,
      "close": 64.70999908447266,
      "volume": 5040200
    },
    {
      "time": "2026-06-15",
      "open": 63.81999969482422,
      "high": 64.9800033569336,
      "low": 63.779998779296875,
      "close": 64.05999755859375,
      "volume": 7603700
    },
    {
      "time": "2026-06-16",
      "open": 64.06999969482422,
      "high": 64.4800033569336,
      "low": 62.939998626708984,
      "close": 64.12999725341797,
      "volume": 7047100
    },
    {
      "time": "2026-06-17",
      "open": 64.05999755859375,
      "high": 64.05999755859375,
      "low": 61.27000045776367,
      "close": 61.81999969482422,
      "volume": 13075000
    },
    {
      "time": "2026-06-18",
      "open": 59.41999816894531,
      "high": 59.59000015258789,
      "low": 56.31999969482422,
      "close": 56.61000061035156,
      "volume": 26704500
    },
    {
      "time": "2026-06-22",
      "open": 56.54999923706055,
      "high": 57.650001525878906,
      "low": 55.599998474121094,
      "close": 55.7599983215332,
      "volume": 13199900
    },
    {
      "time": "2026-06-23",
      "open": 56.52000045776367,
      "high": 57.54999923706055,
      "low": 56.22999954223633,
      "close": 57.04999923706055,
      "volume": 14932300
    },
    {
      "time": "2026-06-24",
      "open": 57.7599983215332,
      "high": 58.939998626708984,
      "low": 57.38999938964844,
      "close": 58.47999954223633,
      "volume": 8166500
    },
    {
      "time": "2026-06-25",
      "open": 58.650001525878906,
      "high": 59.45000076293945,
      "low": 57.630001068115234,
      "close": 57.77000045776367,
      "volume": 6302500
    },
    {
      "time": "2026-06-26",
      "open": 58.7400016784668,
      "high": 59.0099983215332,
      "low": 57.560001373291016,
      "close": 57.72999954223633,
      "volume": 8118700
    },
    {
      "time": "2026-06-29",
      "open": 57.349998474121094,
      "high": 58.06999969482422,
      "low": 55.869998931884766,
      "close": 55.90999984741211,
      "volume": 7802100
    },
    {
      "time": "2026-06-30",
      "open": 55.58000183105469,
      "high": 55.970001220703125,
      "low": 54.970001220703125,
      "close": 55.529998779296875,
      "volume": 7227500
    },
    {
      "time": "2026-07-01",
      "open": 54.5,
      "high": 56.25,
      "low": 54.150001525878906,
      "close": 56.2400016784668,
      "volume": 8623200
    },
    {
      "time": "2026-07-02",
      "open": 56.75,
      "high": 58.25,
      "low": 56.56999969482422,
      "close": 58.220001220703125,
      "volume": 6002000
    },
    {
      "time": "2026-07-06",
      "open": 58.130001068115234,
      "high": 58.47999954223633,
      "low": 57.15999984741211,
      "close": 58.25,
      "volume": 9797100
    },
    {
      "time": "2026-07-07",
      "open": 58.88999938964844,
      "high": 60.060001373291016,
      "low": 58.369998931884766,
      "close": 58.540000915527344,
      "volume": 8875800
    },
    {
      "time": "2026-07-08",
      "open": 58.2599983215332,
      "high": 60.06999969482422,
      "low": 58.20000076293945,
      "close": 59.31999969482422,
      "volume": 9743500
    },
    {
      "time": "2026-07-09",
      "open": 59.189998626708984,
      "high": 59.95000076293945,
      "low": 58.79999923706055,
      "close": 59.86000061035156,
      "volume": 11051400
    },
    {
      "time": "2026-07-10",
      "open": 60.43000030517578,
      "high": 61.279998779296875,
      "low": 60.25,
      "close": 60.540000915527344,
      "volume": 10400000
    },
    {
      "time": "2026-07-13",
      "open": 61.06999969482422,
      "high": 61.18000030517578,
      "low": 59.13999938964844,
      "close": 59.310001373291016,
      "volume": 8611700
    },
    {
      "time": "2026-07-14",
      "open": 58.65999984741211,
      "high": 59.33000183105469,
      "low": 58.439998626708984,
      "close": 58.7400016784668,
      "volume": 7133100
    },
    {
      "time": "2026-07-15",
      "open": 58.150001525878906,
      "high": 58.7599983215332,
      "low": 56.279998779296875,
      "close": 56.560001373291016,
      "volume": 11066000
    },
    {
      "time": "2026-07-16",
      "open": 57.209999084472656,
      "high": 58.79999923706055,
      "low": 56.66999816894531,
      "close": 58.61000061035156,
      "volume": 7061800
    },
    {
      "time": "2026-07-17",
      "open": 59.709999084472656,
      "high": 60.34000015258789,
      "low": 58.43000030517578,
      "close": 58.81999969482422,
      "volume": 6269300
    },
    {
      "time": "2026-07-20",
      "open": 58.54999923706055,
      "high": 58.619998931884766,
      "low": 57.880001068115234,
      "close": 58.36000061035156,
      "volume": 3974400
    },
    {
      "time": "2026-07-21",
      "open": 58.08000183105469,
      "high": 58.130001068115234,
      "low": 57.09000015258789,
      "close": 57.779998779296875,
      "volume": 5569600
    },
    {
      "time": "2026-07-22",
      "open": 58.790000915527344,
      "high": 58.90999984741211,
      "low": 57.209999084472656,
      "close": 57.540000915527344,
      "volume": 4859800
    },
    {
      "time": "2026-07-23",
      "open": 55.599998474121094,
      "high": 56.08000183105469,
      "low": 54.83000183105469,
      "close": 55.7599983215332,
      "volume": 10682700
    },
    {
      "time": "2026-07-24",
      "open": 55.619998931884766,
      "high": 56.969600677490234,
      "low": 55.619998931884766,
      "close": 56.869998931884766,
      "volume": 4370764
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 68.8284001159668
    },
    {
      "time": "2025-10-06",
      "value": 68.6952001953125
    },
    {
      "time": "2025-10-07",
      "value": 68.64640014648438
    },
    {
      "time": "2025-10-08",
      "value": 68.62280014038086
    },
    {
      "time": "2025-10-09",
      "value": 68.58800003051758
    },
    {
      "time": "2025-10-10",
      "value": 68.54160003662109
    },
    {
      "time": "2025-10-13",
      "value": 68.45699996948242
    },
    {
      "time": "2025-10-14",
      "value": 68.40779998779297
    },
    {
      "time": "2025-10-15",
      "value": 68.35479995727539
    },
    {
      "time": "2025-10-16",
      "value": 68.25779983520508
    },
    {
      "time": "2025-10-17",
      "value": 68.16239974975586
    },
    {
      "time": "2025-10-20",
      "value": 68.06059982299804
    },
    {
      "time": "2025-10-21",
      "value": 67.92559982299805
    },
    {
      "time": "2025-10-22",
      "value": 67.82659973144531
    },
    {
      "time": "2025-10-23",
      "value": 67.7931997680664
    },
    {
      "time": "2025-10-24",
      "value": 67.75079971313477
    },
    {
      "time": "2025-10-27",
      "value": 67.71759963989258
    },
    {
      "time": "2025-10-28",
      "value": 67.67659973144531
    },
    {
      "time": "2025-10-29",
      "value": 67.5829997253418
    },
    {
      "time": "2025-10-30",
      "value": 67.45499969482422
    },
    {
      "time": "2025-10-31",
      "value": 67.29919975280762
    },
    {
      "time": "2025-11-03",
      "value": 67.17679977416992
    },
    {
      "time": "2025-11-04",
      "value": 67.04919975280762
    },
    {
      "time": "2025-11-05",
      "value": 66.9323998260498
    },
    {
      "time": "2025-11-06",
      "value": 66.84139976501464
    },
    {
      "time": "2025-11-07",
      "value": 66.79039985656738
    },
    {
      "time": "2025-11-10",
      "value": 66.7223999786377
    },
    {
      "time": "2025-11-11",
      "value": 66.64999992370605
    },
    {
      "time": "2025-11-12",
      "value": 66.59400001525879
    },
    {
      "time": "2025-11-13",
      "value": 66.55660011291504
    },
    {
      "time": "2025-11-14",
      "value": 66.5358000946045
    },
    {
      "time": "2025-11-17",
      "value": 66.49780006408692
    },
    {
      "time": "2025-11-18",
      "value": 66.49280006408691
    },
    {
      "time": "2025-11-19",
      "value": 66.50040016174316
    },
    {
      "time": "2025-11-20",
      "value": 66.47380012512207
    },
    {
      "time": "2025-11-21",
      "value": 66.4292000579834
    },
    {
      "time": "2025-11-24",
      "value": 66.36680000305176
    },
    {
      "time": "2025-11-25",
      "value": 66.35480003356933
    },
    {
      "time": "2025-11-26",
      "value": 66.35620002746582
    },
    {
      "time": "2025-11-28",
      "value": 66.38200004577637
    },
    {
      "time": "2025-12-01",
      "value": 66.42140007019043
    },
    {
      "time": "2025-12-02",
      "value": 66.47160011291504
    },
    {
      "time": "2025-12-03",
      "value": 66.48860008239745
    },
    {
      "time": "2025-12-04",
      "value": 66.44040000915527
    },
    {
      "time": "2025-12-05",
      "value": 66.38480003356933
    },
    {
      "time": "2025-12-08",
      "value": 66.34320007324219
    },
    {
      "time": "2025-12-09",
      "value": 66.27260009765625
    },
    {
      "time": "2025-12-10",
      "value": 66.14920005798339
    },
    {
      "time": "2025-12-11",
      "value": 66.06319999694824
    },
    {
      "time": "2025-12-12",
      "value": 65.99979995727539
    },
    {
      "time": "2025-12-15",
      "value": 65.92699989318848
    },
    {
      "time": "2025-12-16",
      "value": 65.87299980163574
    },
    {
      "time": "2025-12-17",
      "value": 65.8115998840332
    },
    {
      "time": "2025-12-18",
      "value": 65.70499984741211
    },
    {
      "time": "2025-12-19",
      "value": 65.60199989318848
    },
    {
      "time": "2025-12-22",
      "value": 65.49219993591309
    },
    {
      "time": "2025-12-23",
      "value": 65.39559997558594
    },
    {
      "time": "2025-12-24",
      "value": 65.2716000366211
    },
    {
      "time": "2025-12-26",
      "value": 65.15460006713867
    },
    {
      "time": "2025-12-29",
      "value": 65.03120010375977
    },
    {
      "time": "2025-12-30",
      "value": 64.90500015258789
    },
    {
      "time": "2025-12-31",
      "value": 64.77160011291504
    },
    {
      "time": "2026-01-02",
      "value": 64.67880012512207
    },
    {
      "time": "2026-01-05",
      "value": 64.54260017395019
    },
    {
      "time": "2026-01-06",
      "value": 64.40420013427735
    },
    {
      "time": "2026-01-07",
      "value": 64.24760009765625
    },
    {
      "time": "2026-01-08",
      "value": 64.08280014038085
    },
    {
      "time": "2026-01-09",
      "value": 63.919200057983396
    },
    {
      "time": "2026-01-12",
      "value": 63.820600051879886
    },
    {
      "time": "2026-01-13",
      "value": 63.74140007019043
    },
    {
      "time": "2026-01-14",
      "value": 63.71800003051758
    },
    {
      "time": "2026-01-15",
      "value": 63.69900009155273
    },
    {
      "time": "2026-01-16",
      "value": 63.68760009765625
    },
    {
      "time": "2026-01-20",
      "value": 63.68760009765625
    },
    {
      "time": "2026-01-21",
      "value": 63.69740005493164
    },
    {
      "time": "2026-01-22",
      "value": 63.65220001220703
    },
    {
      "time": "2026-01-23",
      "value": 63.64839996337891
    },
    {
      "time": "2026-01-26",
      "value": 63.62180000305176
    },
    {
      "time": "2026-01-27",
      "value": 63.55599998474121
    },
    {
      "time": "2026-01-28",
      "value": 63.47299995422363
    },
    {
      "time": "2026-01-29",
      "value": 63.37379997253418
    },
    {
      "time": "2026-01-30",
      "value": 63.30879997253418
    },
    {
      "time": "2026-02-02",
      "value": 63.22240005493164
    },
    {
      "time": "2026-02-03",
      "value": 63.15759994506836
    },
    {
      "time": "2026-02-04",
      "value": 63.17559997558594
    },
    {
      "time": "2026-02-05",
      "value": 63.18779998779297
    },
    {
      "time": "2026-02-06",
      "value": 63.25199996948242
    },
    {
      "time": "2026-02-09",
      "value": 63.33099990844727
    },
    {
      "time": "2026-02-10",
      "value": 63.35079986572266
    },
    {
      "time": "2026-02-11",
      "value": 63.378399963378904
    },
    {
      "time": "2026-02-12",
      "value": 63.43019989013672
    },
    {
      "time": "2026-02-13",
      "value": 63.51459991455078
    },
    {
      "time": "2026-02-17",
      "value": 63.583800048828124
    },
    {
      "time": "2026-02-18",
      "value": 63.69820007324219
    },
    {
      "time": "2026-02-19",
      "value": 63.79660003662109
    },
    {
      "time": "2026-02-20",
      "value": 63.85620002746582
    },
    {
      "time": "2026-02-23",
      "value": 63.96340003967285
    },
    {
      "time": "2026-02-24",
      "value": 64.13380004882812
    },
    {
      "time": "2026-02-25",
      "value": 64.24139999389648
    },
    {
      "time": "2026-02-26",
      "value": 64.32120002746582
    },
    {
      "time": "2026-02-27",
      "value": 64.43279998779298
    },
    {
      "time": "2026-03-02",
      "value": 64.5718000793457
    },
    {
      "time": "2026-03-03",
      "value": 64.66840003967285
    },
    {
      "time": "2026-03-04",
      "value": 64.7723999786377
    },
    {
      "time": "2026-03-05",
      "value": 64.95559997558594
    },
    {
      "time": "2026-03-06",
      "value": 65.19199996948242
    },
    {
      "time": "2026-03-09",
      "value": 65.41340003967285
    },
    {
      "time": "2026-03-10",
      "value": 65.59959999084472
    },
    {
      "time": "2026-03-11",
      "value": 65.77840003967285
    },
    {
      "time": "2026-03-12",
      "value": 66.02340003967285
    },
    {
      "time": "2026-03-13",
      "value": 66.28180000305176
    },
    {
      "time": "2026-03-16",
      "value": 66.52199996948242
    },
    {
      "time": "2026-03-17",
      "value": 66.7452000427246
    },
    {
      "time": "2026-03-18",
      "value": 66.975
    },
    {
      "time": "2026-03-19",
      "value": 67.21540000915527
    },
    {
      "time": "2026-03-20",
      "value": 67.49379997253418
    },
    {
      "time": "2026-03-23",
      "value": 67.75199989318848
    },
    {
      "time": "2026-03-24",
      "value": 67.99939987182617
    },
    {
      "time": "2026-03-25",
      "value": 68.18439987182617
    },
    {
      "time": "2026-03-26",
      "value": 68.39079986572266
    },
    {
      "time": "2026-03-27",
      "value": 68.60599990844726
    },
    {
      "time": "2026-03-30",
      "value": 68.830599899292
    },
    {
      "time": "2026-03-31",
      "value": 69.01399993896484
    },
    {
      "time": "2026-04-01",
      "value": 69.16179992675781
    },
    {
      "time": "2026-04-02",
      "value": 69.33039993286133
    },
    {
      "time": "2026-04-06",
      "value": 69.53799987792969
    },
    {
      "time": "2026-04-07",
      "value": 69.70659988403321
    },
    {
      "time": "2026-04-08",
      "value": 69.85199989318848
    },
    {
      "time": "2026-04-09",
      "value": 70.01679985046387
    },
    {
      "time": "2026-04-10",
      "value": 70.14019981384277
    },
    {
      "time": "2026-04-13",
      "value": 70.26579978942871
    },
    {
      "time": "2026-04-14",
      "value": 70.35259986877442
    },
    {
      "time": "2026-04-15",
      "value": 70.42399978637695
    },
    {
      "time": "2026-04-16",
      "value": 70.49599975585937
    },
    {
      "time": "2026-04-17",
      "value": 70.52379974365235
    },
    {
      "time": "2026-04-20",
      "value": 70.54819976806641
    },
    {
      "time": "2026-04-21",
      "value": 70.57439971923829
    },
    {
      "time": "2026-04-22",
      "value": 70.53379974365234
    },
    {
      "time": "2026-04-23",
      "value": 70.55539978027343
    },
    {
      "time": "2026-04-24",
      "value": 70.52679977416992
    },
    {
      "time": "2026-04-27",
      "value": 70.44199981689454
    },
    {
      "time": "2026-04-28",
      "value": 70.35559982299804
    },
    {
      "time": "2026-04-29",
      "value": 70.30439971923828
    },
    {
      "time": "2026-04-30",
      "value": 70.28859970092773
    },
    {
      "time": "2026-05-01",
      "value": 70.2913996887207
    },
    {
      "time": "2026-05-04",
      "value": 70.31519973754882
    },
    {
      "time": "2026-05-05",
      "value": 70.28839965820312
    },
    {
      "time": "2026-05-06",
      "value": 70.21339965820313
    },
    {
      "time": "2026-05-07",
      "value": 70.1897998046875
    },
    {
      "time": "2026-05-08",
      "value": 70.15899978637695
    },
    {
      "time": "2026-05-11",
      "value": 70.09019989013672
    },
    {
      "time": "2026-05-12",
      "value": 70.0015998840332
    },
    {
      "time": "2026-05-13",
      "value": 69.95359985351563
    },
    {
      "time": "2026-05-14",
      "value": 69.92959991455078
    },
    {
      "time": "2026-05-15",
      "value": 69.81859985351562
    },
    {
      "time": "2026-05-18",
      "value": 69.70279983520508
    },
    {
      "time": "2026-05-19",
      "value": 69.64739974975586
    },
    {
      "time": "2026-05-20",
      "value": 69.57619979858399
    },
    {
      "time": "2026-05-21",
      "value": 69.47379974365235
    },
    {
      "time": "2026-05-22",
      "value": 69.31959976196289
    },
    {
      "time": "2026-05-26",
      "value": 69.09859985351562
    },
    {
      "time": "2026-05-27",
      "value": 68.90259994506836
    },
    {
      "time": "2026-05-28",
      "value": 68.69339988708496
    },
    {
      "time": "2026-05-29",
      "value": 68.4707999420166
    },
    {
      "time": "2026-06-01",
      "value": 68.22599990844726
    },
    {
      "time": "2026-06-02",
      "value": 67.99319999694825
    },
    {
      "time": "2026-06-03",
      "value": 67.76380004882813
    },
    {
      "time": "2026-06-04",
      "value": 67.57100013732911
    },
    {
      "time": "2026-06-05",
      "value": 67.43520011901856
    },
    {
      "time": "2026-06-08",
      "value": 67.25860008239746
    },
    {
      "time": "2026-06-09",
      "value": 67.05400009155274
    },
    {
      "time": "2026-06-10",
      "value": 66.86880004882812
    },
    {
      "time": "2026-06-11",
      "value": 66.70400009155273
    },
    {
      "time": "2026-06-12",
      "value": 66.58740005493163
    },
    {
      "time": "2026-06-15",
      "value": 66.4216000366211
    },
    {
      "time": "2026-06-16",
      "value": 66.24360000610352
    },
    {
      "time": "2026-06-17",
      "value": 66.02639999389649
    },
    {
      "time": "2026-06-18",
      "value": 65.73940002441407
    },
    {
      "time": "2026-06-22",
      "value": 65.4476000213623
    },
    {
      "time": "2026-06-23",
      "value": 65.22880004882812
    },
    {
      "time": "2026-06-24",
      "value": 65.03780006408691
    },
    {
      "time": "2026-06-25",
      "value": 64.84940002441407
    },
    {
      "time": "2026-06-26",
      "value": 64.67140007019043
    },
    {
      "time": "2026-06-29",
      "value": 64.43420013427735
    },
    {
      "time": "2026-06-30",
      "value": 64.18100006103515
    },
    {
      "time": "2026-07-01",
      "value": 63.94800010681152
    },
    {
      "time": "2026-07-02",
      "value": 63.736200180053714
    },
    {
      "time": "2026-07-06",
      "value": 63.53980018615723
    },
    {
      "time": "2026-07-07",
      "value": 63.32860023498535
    },
    {
      "time": "2026-07-08",
      "value": 63.17040016174317
    },
    {
      "time": "2026-07-09",
      "value": 63.04960014343262
    },
    {
      "time": "2026-07-10",
      "value": 62.92180015563965
    },
    {
      "time": "2026-07-13",
      "value": 62.766000213623045
    },
    {
      "time": "2026-07-14",
      "value": 62.5794002532959
    },
    {
      "time": "2026-07-15",
      "value": 62.35520034790039
    },
    {
      "time": "2026-07-16",
      "value": 62.17640029907226
    },
    {
      "time": "2026-07-17",
      "value": 62.01440032958985
    },
    {
      "time": "2026-07-20",
      "value": 61.861400299072265
    },
    {
      "time": "2026-07-21",
      "value": 61.688800201416015
    },
    {
      "time": "2026-07-22",
      "value": 61.52680023193359
    },
    {
      "time": "2026-07-23",
      "value": 61.3460001373291
    },
    {
      "time": "2026-07-24",
      "value": 61.191000061035155
    }
  ],
  "analysis": null
}