{
  "ok": true,
  "cached": false,
  "ticker": "MGA",
  "price": 65.66,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Magna (MGA) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/magna-mga-earnings-expected-grow-140008849.html",
      "published": "2026-07-24"
    },
    {
      "title": "Will Magna (MGA) Beat Estimates Again in Its Next Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/magna-mga-beat-estimates-again-161003416.html",
      "published": "2026-07-14"
    },
    {
      "title": "AtkinsRealis Strengthens Board Capabilities in AI, New Tech, With New Appointments",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/atkinsrealis-strengthens-board-capabilities-ai-132835572.html",
      "published": "2026-07-13"
    },
    {
      "title": "RBC Adjusts Price Target on Magna International to $66 From $57, Maintains Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-adjusts-price-target-magna-130428416.html",
      "published": "2026-07-13"
    },
    {
      "title": "Zacks Value Trader Highlights: Werner, Magna and Jabil",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-value-trader-highlights-werner-074300200.html",
      "published": "2026-07-13"
    },
    {
      "title": "The Easiest Value Stock Screen to Run Right Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/easiest-value-stock-screen-run-220100907.html",
      "published": "2026-07-10"
    },
    {
      "title": "UBS Adjusts Price Target on Magna International to $64 From $62, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-magna-134952391.html",
      "published": "2026-07-09"
    },
    {
      "title": "Are Auto-Tires-Trucks Stocks Lagging  Lear (LEA) This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/auto-tires-trucks-stocks-lagging-134004744.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 42.790000915527344,
      "high": 42.91999816894531,
      "low": 42.029998779296875,
      "close": 42.599998474121094,
      "volume": 1377200
    },
    {
      "time": "2025-07-28",
      "open": 42.66999816894531,
      "high": 42.869998931884766,
      "low": 42.31999969482422,
      "close": 42.5099983215332,
      "volume": 740400
    },
    {
      "time": "2025-07-29",
      "open": 42.5,
      "high": 42.56999969482422,
      "low": 41.470001220703125,
      "close": 41.5,
      "volume": 1578200
    },
    {
      "time": "2025-07-30",
      "open": 41.52000045776367,
      "high": 41.61000061035156,
      "low": 40.7400016784668,
      "close": 40.790000915527344,
      "volume": 1718500
    },
    {
      "time": "2025-07-31",
      "open": 40.869998931884766,
      "high": 41.25,
      "low": 40.5099983215332,
      "close": 41,
      "volume": 3138500
    },
    {
      "time": "2025-08-01",
      "open": 42.5099983215332,
      "high": 42.56999969482422,
      "low": 40.75,
      "close": 41.31999969482422,
      "volume": 3740300
    },
    {
      "time": "2025-08-04",
      "open": 41.560001373291016,
      "high": 41.689998626708984,
      "low": 40.869998931884766,
      "close": 41.41999816894531,
      "volume": 1590600
    },
    {
      "time": "2025-08-05",
      "open": 41.7599983215332,
      "high": 42.189998626708984,
      "low": 41.25,
      "close": 41.77000045776367,
      "volume": 1678000
    },
    {
      "time": "2025-08-06",
      "open": 41.97999954223633,
      "high": 42.279998779296875,
      "low": 41.689998626708984,
      "close": 42,
      "volume": 1321900
    },
    {
      "time": "2025-08-07",
      "open": 42.45000076293945,
      "high": 42.66999816894531,
      "low": 42.16999816894531,
      "close": 42.54999923706055,
      "volume": 1134700
    },
    {
      "time": "2025-08-08",
      "open": 42.63999938964844,
      "high": 42.63999938964844,
      "low": 42.09000015258789,
      "close": 42.470001220703125,
      "volume": 930200
    },
    {
      "time": "2025-08-11",
      "open": 42.470001220703125,
      "high": 42.790000915527344,
      "low": 42,
      "close": 42.27000045776367,
      "volume": 811000
    },
    {
      "time": "2025-08-12",
      "open": 42.45000076293945,
      "high": 44.11000061035156,
      "low": 42.349998474121094,
      "close": 44.060001373291016,
      "volume": 2028800
    },
    {
      "time": "2025-08-13",
      "open": 44.119998931884766,
      "high": 45.33000183105469,
      "low": 44.08000183105469,
      "close": 45.04999923706055,
      "volume": 1917800
    },
    {
      "time": "2025-08-14",
      "open": 44.36000061035156,
      "high": 44.7400016784668,
      "low": 44.15999984741211,
      "close": 44.720001220703125,
      "volume": 1076300
    },
    {
      "time": "2025-08-15",
      "open": 44.310001373291016,
      "high": 44.54999923706055,
      "low": 44,
      "close": 44.310001373291016,
      "volume": 786800
    },
    {
      "time": "2025-08-18",
      "open": 44.029998779296875,
      "high": 44.52000045776367,
      "low": 43.939998626708984,
      "close": 44.0099983215332,
      "volume": 961500
    },
    {
      "time": "2025-08-19",
      "open": 44.09000015258789,
      "high": 44.7400016784668,
      "low": 44.06999969482422,
      "close": 44.459999084472656,
      "volume": 769600
    },
    {
      "time": "2025-08-20",
      "open": 44.13999938964844,
      "high": 44.619998931884766,
      "low": 44.119998931884766,
      "close": 44.31999969482422,
      "volume": 871200
    },
    {
      "time": "2025-08-21",
      "open": 44.06999969482422,
      "high": 44.4900016784668,
      "low": 43.66999816894531,
      "close": 44.20000076293945,
      "volume": 566800
    },
    {
      "time": "2025-08-22",
      "open": 44.45000076293945,
      "high": 46.189998626708984,
      "low": 44.29999923706055,
      "close": 46.08000183105469,
      "volume": 1398300
    },
    {
      "time": "2025-08-25",
      "open": 45.959999084472656,
      "high": 46.43000030517578,
      "low": 45.75,
      "close": 46.16999816894531,
      "volume": 1044400
    },
    {
      "time": "2025-08-26",
      "open": 46.04999923706055,
      "high": 46.619998931884766,
      "low": 46.04999923706055,
      "close": 46.349998474121094,
      "volume": 706100
    },
    {
      "time": "2025-08-27",
      "open": 46,
      "high": 46.75,
      "low": 46,
      "close": 46.290000915527344,
      "volume": 906300
    },
    {
      "time": "2025-08-28",
      "open": 46.459999084472656,
      "high": 46.70000076293945,
      "low": 45.47999954223633,
      "close": 45.95000076293945,
      "volume": 1035900
    },
    {
      "time": "2025-08-29",
      "open": 45.619998931884766,
      "high": 46.22999954223633,
      "low": 45.619998931884766,
      "close": 45.900001525878906,
      "volume": 1184100
    },
    {
      "time": "2025-09-02",
      "open": 45.130001068115234,
      "high": 45.540000915527344,
      "low": 44.9900016784668,
      "close": 45.470001220703125,
      "volume": 1004600
    },
    {
      "time": "2025-09-03",
      "open": 45.439998626708984,
      "high": 45.9900016784668,
      "low": 44.97999954223633,
      "close": 45,
      "volume": 2007300
    },
    {
      "time": "2025-09-04",
      "open": 44.959999084472656,
      "high": 45.40999984741211,
      "low": 44.83000183105469,
      "close": 45.349998474121094,
      "volume": 4551000
    },
    {
      "time": "2025-09-05",
      "open": 45.63999938964844,
      "high": 46.08000183105469,
      "low": 45.33000183105469,
      "close": 45.880001068115234,
      "volume": 2572600
    },
    {
      "time": "2025-09-08",
      "open": 45.9900016784668,
      "high": 46.130001068115234,
      "low": 45.16999816894531,
      "close": 46.060001373291016,
      "volume": 1166600
    },
    {
      "time": "2025-09-09",
      "open": 46.060001373291016,
      "high": 46.11000061035156,
      "low": 45.56999969482422,
      "close": 45.9900016784668,
      "volume": 2132300
    },
    {
      "time": "2025-09-10",
      "open": 45.720001220703125,
      "high": 46.04999923706055,
      "low": 45.33000183105469,
      "close": 45.790000915527344,
      "volume": 1556700
    },
    {
      "time": "2025-09-11",
      "open": 45.75,
      "high": 46.959999084472656,
      "low": 45.75,
      "close": 46.790000915527344,
      "volume": 1499700
    },
    {
      "time": "2025-09-12",
      "open": 46.400001525878906,
      "high": 46.61000061035156,
      "low": 46.099998474121094,
      "close": 46.380001068115234,
      "volume": 1077900
    },
    {
      "time": "2025-09-15",
      "open": 46.5,
      "high": 46.88999938964844,
      "low": 46.369998931884766,
      "close": 46.869998931884766,
      "volume": 1348900
    },
    {
      "time": "2025-09-16",
      "open": 46.9900016784668,
      "high": 47.09000015258789,
      "low": 46.09000015258789,
      "close": 46.150001525878906,
      "volume": 2101800
    },
    {
      "time": "2025-09-17",
      "open": 46.18000030517578,
      "high": 47.540000915527344,
      "low": 46.18000030517578,
      "close": 46.75,
      "volume": 1422700
    },
    {
      "time": "2025-09-18",
      "open": 46.93000030517578,
      "high": 47.45000076293945,
      "low": 46.79999923706055,
      "close": 47.33000183105469,
      "volume": 1043900
    },
    {
      "time": "2025-09-19",
      "open": 47.72999954223633,
      "high": 47.790000915527344,
      "low": 46.810001373291016,
      "close": 46.939998626708984,
      "volume": 1612200
    },
    {
      "time": "2025-09-22",
      "open": 46.7400016784668,
      "high": 46.93000030517578,
      "low": 46.349998474121094,
      "close": 46.40999984741211,
      "volume": 1271900
    },
    {
      "time": "2025-09-23",
      "open": 46.720001220703125,
      "high": 46.869998931884766,
      "low": 46.130001068115234,
      "close": 46.209999084472656,
      "volume": 1148300
    },
    {
      "time": "2025-09-24",
      "open": 46.0099983215332,
      "high": 46.45000076293945,
      "low": 45.79999923706055,
      "close": 46.029998779296875,
      "volume": 1227700
    },
    {
      "time": "2025-09-25",
      "open": 46.06999969482422,
      "high": 46.630001068115234,
      "low": 45.58000183105469,
      "close": 46.560001373291016,
      "volume": 1177900
    },
    {
      "time": "2025-09-26",
      "open": 46.63999938964844,
      "high": 46.77000045776367,
      "low": 46.04999923706055,
      "close": 46.619998931884766,
      "volume": 2162900
    },
    {
      "time": "2025-09-29",
      "open": 46.84000015258789,
      "high": 47.16999816894531,
      "low": 46.36000061035156,
      "close": 46.939998626708984,
      "volume": 1941300
    },
    {
      "time": "2025-09-30",
      "open": 46.93000030517578,
      "high": 47.40999984741211,
      "low": 46.7599983215332,
      "close": 47.380001068115234,
      "volume": 1178900
    },
    {
      "time": "2025-10-01",
      "open": 47.349998474121094,
      "high": 47.56999969482422,
      "low": 47,
      "close": 47.47999954223633,
      "volume": 1790200
    },
    {
      "time": "2025-10-02",
      "open": 47.779998779296875,
      "high": 48.52000045776367,
      "low": 47.58000183105469,
      "close": 48.5,
      "volume": 1485100
    },
    {
      "time": "2025-10-03",
      "open": 48.5,
      "high": 49,
      "low": 48.40999984741211,
      "close": 49,
      "volume": 1228400
    },
    {
      "time": "2025-10-06",
      "open": 49.31999969482422,
      "high": 49.79999923706055,
      "low": 48.86000061035156,
      "close": 49.20000076293945,
      "volume": 1417500
    },
    {
      "time": "2025-10-07",
      "open": 49,
      "high": 49.18000030517578,
      "low": 46.439998626708984,
      "close": 46.54999923706055,
      "volume": 2847200
    },
    {
      "time": "2025-10-08",
      "open": 46.58000183105469,
      "high": 46.70000076293945,
      "low": 45.9900016784668,
      "close": 46.189998626708984,
      "volume": 1600600
    },
    {
      "time": "2025-10-09",
      "open": 46.0099983215332,
      "high": 46.2599983215332,
      "low": 44.290000915527344,
      "close": 44.540000915527344,
      "volume": 1588500
    },
    {
      "time": "2025-10-10",
      "open": 44.91999816894531,
      "high": 44.93000030517578,
      "low": 43.439998626708984,
      "close": 43.540000915527344,
      "volume": 1100200
    },
    {
      "time": "2025-10-13",
      "open": 44.119998931884766,
      "high": 44.529998779296875,
      "low": 43.79999923706055,
      "close": 43.939998626708984,
      "volume": 545000
    },
    {
      "time": "2025-10-14",
      "open": 43.27000045776367,
      "high": 45.099998474121094,
      "low": 43.11000061035156,
      "close": 44.97999954223633,
      "volume": 1421900
    },
    {
      "time": "2025-10-15",
      "open": 45.09000015258789,
      "high": 45.33000183105469,
      "low": 44.310001373291016,
      "close": 44.84000015258789,
      "volume": 1223000
    },
    {
      "time": "2025-10-16",
      "open": 44.68000030517578,
      "high": 44.90999984741211,
      "low": 44.33000183105469,
      "close": 44.75,
      "volume": 1609800
    },
    {
      "time": "2025-10-17",
      "open": 44.529998779296875,
      "high": 44.88999938964844,
      "low": 44.349998474121094,
      "close": 44.77000045776367,
      "volume": 1049000
    },
    {
      "time": "2025-10-20",
      "open": 45.31999969482422,
      "high": 45.31999969482422,
      "low": 44.68000030517578,
      "close": 44.81999969482422,
      "volume": 1154000
    },
    {
      "time": "2025-10-21",
      "open": 45.27000045776367,
      "high": 46.400001525878906,
      "low": 45.040000915527344,
      "close": 46.220001220703125,
      "volume": 1850500
    },
    {
      "time": "2025-10-22",
      "open": 46.18000030517578,
      "high": 46.380001068115234,
      "low": 45.540000915527344,
      "close": 45.720001220703125,
      "volume": 864800
    },
    {
      "time": "2025-10-23",
      "open": 45.65999984741211,
      "high": 46.689998626708984,
      "low": 45.65999984741211,
      "close": 46.06999969482422,
      "volume": 1812800
    },
    {
      "time": "2025-10-24",
      "open": 46.27000045776367,
      "high": 46.40999984741211,
      "low": 46.060001373291016,
      "close": 46.209999084472656,
      "volume": 763100
    },
    {
      "time": "2025-10-27",
      "open": 46.43000030517578,
      "high": 46.4900016784668,
      "low": 45.31999969482422,
      "close": 45.40999984741211,
      "volume": 1054800
    },
    {
      "time": "2025-10-28",
      "open": 45.20000076293945,
      "high": 45.63999938964844,
      "low": 45.02000045776367,
      "close": 45.5099983215332,
      "volume": 1020900
    },
    {
      "time": "2025-10-29",
      "open": 45.400001525878906,
      "high": 45.77000045776367,
      "low": 45.04999923706055,
      "close": 45.5,
      "volume": 1230900
    },
    {
      "time": "2025-10-30",
      "open": 44.880001068115234,
      "high": 45.38999938964844,
      "low": 44.63999938964844,
      "close": 44.650001525878906,
      "volume": 1669400
    },
    {
      "time": "2025-10-31",
      "open": 46.0099983215332,
      "high": 47.869998931884766,
      "low": 45.59000015258789,
      "close": 47.209999084472656,
      "volume": 3278100
    },
    {
      "time": "2025-11-03",
      "open": 47.349998474121094,
      "high": 49.61000061035156,
      "low": 47.349998474121094,
      "close": 49.27000045776367,
      "volume": 2159800
    },
    {
      "time": "2025-11-04",
      "open": 48.47999954223633,
      "high": 49.20000076293945,
      "low": 48.20000076293945,
      "close": 48.93000030517578,
      "volume": 1644200
    },
    {
      "time": "2025-11-05",
      "open": 49.16999816894531,
      "high": 50.349998474121094,
      "low": 48.93000030517578,
      "close": 49.939998626708984,
      "volume": 1944200
    },
    {
      "time": "2025-11-06",
      "open": 49.97999954223633,
      "high": 50.29999923706055,
      "low": 49.5,
      "close": 49.650001525878906,
      "volume": 1719400
    },
    {
      "time": "2025-11-07",
      "open": 49.70000076293945,
      "high": 50.20000076293945,
      "low": 49.540000915527344,
      "close": 49.869998931884766,
      "volume": 1361900
    },
    {
      "time": "2025-11-10",
      "open": 49.95000076293945,
      "high": 49.97999954223633,
      "low": 49.16999816894531,
      "close": 49.189998626708984,
      "volume": 1767400
    },
    {
      "time": "2025-11-11",
      "open": 49.38999938964844,
      "high": 49.869998931884766,
      "low": 49.150001525878906,
      "close": 49.810001373291016,
      "volume": 1517700
    },
    {
      "time": "2025-11-12",
      "open": 50,
      "high": 50.5,
      "low": 49.84000015258789,
      "close": 50.369998931884766,
      "volume": 1238400
    },
    {
      "time": "2025-11-13",
      "open": 50.2599983215332,
      "high": 50.77000045776367,
      "low": 49.18000030517578,
      "close": 49.47999954223633,
      "volume": 1570900
    },
    {
      "time": "2025-11-14",
      "open": 48.56999969482422,
      "high": 49.209999084472656,
      "low": 48.34000015258789,
      "close": 49.09000015258789,
      "volume": 2002600
    },
    {
      "time": "2025-11-17",
      "open": 48.88999938964844,
      "high": 49.18000030517578,
      "low": 47.529998779296875,
      "close": 47.79999923706055,
      "volume": 2005600
    },
    {
      "time": "2025-11-18",
      "open": 47.38999938964844,
      "high": 48.04999923706055,
      "low": 47.0099983215332,
      "close": 47.650001525878906,
      "volume": 1795000
    },
    {
      "time": "2025-11-19",
      "open": 48,
      "high": 48,
      "low": 47.27000045776367,
      "close": 47.4900016784668,
      "volume": 1009500
    },
    {
      "time": "2025-11-20",
      "open": 47.68000030517578,
      "high": 48.040000915527344,
      "low": 45.33000183105469,
      "close": 45.650001525878906,
      "volume": 1741800
    },
    {
      "time": "2025-11-21",
      "open": 46.400001525878906,
      "high": 48.36000061035156,
      "low": 46.369998931884766,
      "close": 48.2599983215332,
      "volume": 2050300
    },
    {
      "time": "2025-11-24",
      "open": 48.5,
      "high": 48.630001068115234,
      "low": 47.81999969482422,
      "close": 48.310001373291016,
      "volume": 1487200
    },
    {
      "time": "2025-11-25",
      "open": 48.689998626708984,
      "high": 49.77000045776367,
      "low": 48.5099983215332,
      "close": 49.189998626708984,
      "volume": 2003100
    },
    {
      "time": "2025-11-26",
      "open": 49.15999984741211,
      "high": 49.529998779296875,
      "low": 48.810001373291016,
      "close": 48.83000183105469,
      "volume": 1061200
    },
    {
      "time": "2025-11-28",
      "open": 48.779998779296875,
      "high": 49.2599983215332,
      "low": 48.630001068115234,
      "close": 48.84000015258789,
      "volume": 529300
    },
    {
      "time": "2025-12-01",
      "open": 48.84000015258789,
      "high": 49.9900016784668,
      "low": 48.560001373291016,
      "close": 49.290000915527344,
      "volume": 2037100
    },
    {
      "time": "2025-12-02",
      "open": 49.5,
      "high": 49.59000015258789,
      "low": 48.849998474121094,
      "close": 49.31999969482422,
      "volume": 848500
    },
    {
      "time": "2025-12-03",
      "open": 49.34000015258789,
      "high": 49.790000915527344,
      "low": 49.31999969482422,
      "close": 49.5,
      "volume": 1076800
    },
    {
      "time": "2025-12-04",
      "open": 49.650001525878906,
      "high": 49.83000183105469,
      "low": 48.88999938964844,
      "close": 48.95000076293945,
      "volume": 978800
    },
    {
      "time": "2025-12-05",
      "open": 49.220001220703125,
      "high": 49.45000076293945,
      "low": 48.88999938964844,
      "close": 49.029998779296875,
      "volume": 1017100
    },
    {
      "time": "2025-12-08",
      "open": 48.970001220703125,
      "high": 49.41999816894531,
      "low": 48.54999923706055,
      "close": 49.36000061035156,
      "volume": 1148000
    },
    {
      "time": "2025-12-09",
      "open": 49.099998474121094,
      "high": 49.84000015258789,
      "low": 48.81999969482422,
      "close": 49.290000915527344,
      "volume": 1438700
    },
    {
      "time": "2025-12-10",
      "open": 49.43000030517578,
      "high": 51.40999984741211,
      "low": 49.290000915527344,
      "close": 51.099998474121094,
      "volume": 1402600
    },
    {
      "time": "2025-12-11",
      "open": 51.099998474121094,
      "high": 51.970001220703125,
      "low": 50.90999984741211,
      "close": 51.779998779296875,
      "volume": 1622300
    },
    {
      "time": "2025-12-12",
      "open": 52,
      "high": 52.20000076293945,
      "low": 51.63999938964844,
      "close": 51.86000061035156,
      "volume": 1704000
    },
    {
      "time": "2025-12-15",
      "open": 52.189998626708984,
      "high": 52.59000015258789,
      "low": 52,
      "close": 52.36000061035156,
      "volume": 1027000
    },
    {
      "time": "2025-12-16",
      "open": 52.400001525878906,
      "high": 52.970001220703125,
      "low": 52.15999984741211,
      "close": 52.77000045776367,
      "volume": 2035900
    },
    {
      "time": "2025-12-17",
      "open": 52.599998474121094,
      "high": 53.66999816894531,
      "low": 52.599998474121094,
      "close": 53.599998474121094,
      "volume": 2491400
    },
    {
      "time": "2025-12-18",
      "open": 54,
      "high": 55.15999984741211,
      "low": 53.83000183105469,
      "close": 54.5099983215332,
      "volume": 2029200
    },
    {
      "time": "2025-12-19",
      "open": 54.7400016784668,
      "high": 55.310001373291016,
      "low": 54.619998931884766,
      "close": 55.130001068115234,
      "volume": 2094200
    },
    {
      "time": "2025-12-22",
      "open": 55.38999938964844,
      "high": 55.41999816894531,
      "low": 54.22999954223633,
      "close": 54.290000915527344,
      "volume": 2049600
    },
    {
      "time": "2025-12-23",
      "open": 54.220001220703125,
      "high": 54.560001373291016,
      "low": 53.70000076293945,
      "close": 53.900001525878906,
      "volume": 1488300
    },
    {
      "time": "2025-12-24",
      "open": 54.130001068115234,
      "high": 54.34000015258789,
      "low": 53.5,
      "close": 53.779998779296875,
      "volume": 374900
    },
    {
      "time": "2025-12-26",
      "open": 54.06999969482422,
      "high": 54.06999969482422,
      "low": 53.709999084472656,
      "close": 53.9900016784668,
      "volume": 343400
    },
    {
      "time": "2025-12-29",
      "open": 53.7400016784668,
      "high": 54.20000076293945,
      "low": 53.59000015258789,
      "close": 53.77000045776367,
      "volume": 574200
    },
    {
      "time": "2025-12-30",
      "open": 53.72999954223633,
      "high": 53.880001068115234,
      "low": 53.59000015258789,
      "close": 53.63999938964844,
      "volume": 605700
    },
    {
      "time": "2025-12-31",
      "open": 53.560001373291016,
      "high": 53.66999816894531,
      "low": 53.20000076293945,
      "close": 53.29999923706055,
      "volume": 838900
    },
    {
      "time": "2026-01-02",
      "open": 53.83000183105469,
      "high": 54.869998931884766,
      "low": 53.56999969482422,
      "close": 54.65999984741211,
      "volume": 903900
    },
    {
      "time": "2026-01-05",
      "open": 54.4900016784668,
      "high": 55.5,
      "low": 54.4900016784668,
      "close": 55.040000915527344,
      "volume": 1300600
    },
    {
      "time": "2026-01-06",
      "open": 55.20000076293945,
      "high": 56.939998626708984,
      "low": 54.91999816894531,
      "close": 56.720001220703125,
      "volume": 1282700
    },
    {
      "time": "2026-01-07",
      "open": 56.900001525878906,
      "high": 57.54999923706055,
      "low": 55.9900016784668,
      "close": 56.27000045776367,
      "volume": 1350300
    },
    {
      "time": "2026-01-08",
      "open": 55.86000061035156,
      "high": 56.88999938964844,
      "low": 55.59000015258789,
      "close": 55.91999816894531,
      "volume": 2304100
    },
    {
      "time": "2026-01-09",
      "open": 56.36000061035156,
      "high": 56.68000030517578,
      "low": 55.66999816894531,
      "close": 56.209999084472656,
      "volume": 1830300
    },
    {
      "time": "2026-01-12",
      "open": 56.209999084472656,
      "high": 56.68000030517578,
      "low": 56.130001068115234,
      "close": 56.45000076293945,
      "volume": 1663900
    },
    {
      "time": "2026-01-13",
      "open": 56.650001525878906,
      "high": 57.0099983215332,
      "low": 56.209999084472656,
      "close": 56.9900016784668,
      "volume": 1409400
    },
    {
      "time": "2026-01-14",
      "open": 57.290000915527344,
      "high": 57.47999954223633,
      "low": 56.209999084472656,
      "close": 56.529998779296875,
      "volume": 1116600
    },
    {
      "time": "2026-01-15",
      "open": 56.560001373291016,
      "high": 56.97999954223633,
      "low": 56.34000015258789,
      "close": 56.41999816894531,
      "volume": 1194100
    },
    {
      "time": "2026-01-16",
      "open": 56.04999923706055,
      "high": 56.5,
      "low": 53.93000030517578,
      "close": 54.83000183105469,
      "volume": 2068400
    },
    {
      "time": "2026-01-20",
      "open": 53.939998626708984,
      "high": 54.310001373291016,
      "low": 53.36000061035156,
      "close": 53.630001068115234,
      "volume": 1701300
    },
    {
      "time": "2026-01-21",
      "open": 54.209999084472656,
      "high": 54.880001068115234,
      "low": 53.66999816894531,
      "close": 54.2599983215332,
      "volume": 2132300
    },
    {
      "time": "2026-01-22",
      "open": 54.650001525878906,
      "high": 55.11000061035156,
      "low": 53.2599983215332,
      "close": 53.40999984741211,
      "volume": 1539500
    },
    {
      "time": "2026-01-23",
      "open": 53.709999084472656,
      "high": 53.869998931884766,
      "low": 53.029998779296875,
      "close": 53.22999954223633,
      "volume": 1414400
    },
    {
      "time": "2026-01-26",
      "open": 53.150001525878906,
      "high": 53.290000915527344,
      "low": 52.63999938964844,
      "close": 53.209999084472656,
      "volume": 1324800
    },
    {
      "time": "2026-01-27",
      "open": 53.5,
      "high": 54.060001373291016,
      "low": 53.2400016784668,
      "close": 53.54999923706055,
      "volume": 1059000
    },
    {
      "time": "2026-01-28",
      "open": 53.34000015258789,
      "high": 53.45000076293945,
      "low": 52.20000076293945,
      "close": 52.310001373291016,
      "volume": 1236200
    },
    {
      "time": "2026-01-29",
      "open": 52.720001220703125,
      "high": 53.08000183105469,
      "low": 51.939998626708984,
      "close": 52.790000915527344,
      "volume": 1265500
    },
    {
      "time": "2026-01-30",
      "open": 51.5099983215332,
      "high": 52.08000183105469,
      "low": 50.779998779296875,
      "close": 51.13999938964844,
      "volume": 1797500
    },
    {
      "time": "2026-02-02",
      "open": 51.13999938964844,
      "high": 51.86000061035156,
      "low": 50.86000061035156,
      "close": 51.369998931884766,
      "volume": 1475100
    },
    {
      "time": "2026-02-03",
      "open": 51.369998931884766,
      "high": 52.40999984741211,
      "low": 51.09000015258789,
      "close": 51.45000076293945,
      "volume": 1037000
    },
    {
      "time": "2026-02-04",
      "open": 52.220001220703125,
      "high": 54.08000183105469,
      "low": 51.7599983215332,
      "close": 53.400001525878906,
      "volume": 4786700
    },
    {
      "time": "2026-02-05",
      "open": 52.90999984741211,
      "high": 53.2400016784668,
      "low": 52.31999969482422,
      "close": 52.650001525878906,
      "volume": 2125300
    },
    {
      "time": "2026-02-06",
      "open": 52.650001525878906,
      "high": 54.09000015258789,
      "low": 52.650001525878906,
      "close": 54.02000045776367,
      "volume": 1575300
    },
    {
      "time": "2026-02-09",
      "open": 54.20000076293945,
      "high": 54.66999816894531,
      "low": 54.02000045776367,
      "close": 54.439998626708984,
      "volume": 1308100
    },
    {
      "time": "2026-02-10",
      "open": 54.900001525878906,
      "high": 56.2400016784668,
      "low": 54.88999938964844,
      "close": 56.220001220703125,
      "volume": 1651100
    },
    {
      "time": "2026-02-11",
      "open": 56.47999954223633,
      "high": 57.88999938964844,
      "low": 56.369998931884766,
      "close": 57.779998779296875,
      "volume": 2802300
    },
    {
      "time": "2026-02-12",
      "open": 57.779998779296875,
      "high": 58.2599983215332,
      "low": 56.709999084472656,
      "close": 57.81999969482422,
      "volume": 2856600
    },
    {
      "time": "2026-02-13",
      "open": 63.189998626708984,
      "high": 69.94000244140625,
      "low": 63.0099983215332,
      "close": 68.7300033569336,
      "volume": 8624900
    },
    {
      "time": "2026-02-17",
      "open": 66.6500015258789,
      "high": 67.98999786376953,
      "low": 65.12000274658203,
      "close": 66.81999969482422,
      "volume": 5906300
    },
    {
      "time": "2026-02-18",
      "open": 67.62999725341797,
      "high": 68.20999908447266,
      "low": 66.54000091552734,
      "close": 66.83999633789062,
      "volume": 2793900
    },
    {
      "time": "2026-02-19",
      "open": 66.4000015258789,
      "high": 66.77999877929688,
      "low": 65.54000091552734,
      "close": 66.66999816894531,
      "volume": 2517400
    },
    {
      "time": "2026-02-20",
      "open": 66.05000305175781,
      "high": 66.66000366210938,
      "low": 64.9000015258789,
      "close": 64.91999816894531,
      "volume": 3060500
    },
    {
      "time": "2026-02-23",
      "open": 64.80999755859375,
      "high": 65.26000213623047,
      "low": 63.52000045776367,
      "close": 63.900001525878906,
      "volume": 2158000
    },
    {
      "time": "2026-02-24",
      "open": 64.2300033569336,
      "high": 65.27999877929688,
      "low": 63.880001068115234,
      "close": 64.9800033569336,
      "volume": 1582700
    },
    {
      "time": "2026-02-25",
      "open": 65,
      "high": 65.5,
      "low": 64.02999877929688,
      "close": 64.5999984741211,
      "volume": 1200500
    },
    {
      "time": "2026-02-26",
      "open": 64.75,
      "high": 65.29000091552734,
      "low": 63.79999923706055,
      "close": 64.1500015258789,
      "volume": 1313100
    },
    {
      "time": "2026-02-27",
      "open": 63.599998474121094,
      "high": 63.7400016784668,
      "low": 62.869998931884766,
      "close": 63.04999923706055,
      "volume": 1309000
    },
    {
      "time": "2026-03-02",
      "open": 62.189998626708984,
      "high": 63.40999984741211,
      "low": 61.27000045776367,
      "close": 63.189998626708984,
      "volume": 2361300
    },
    {
      "time": "2026-03-03",
      "open": 61.369998931884766,
      "high": 62.459999084472656,
      "low": 60.72999954223633,
      "close": 61.779998779296875,
      "volume": 2485800
    },
    {
      "time": "2026-03-04",
      "open": 62.65999984741211,
      "high": 63.16999816894531,
      "low": 61.41999816894531,
      "close": 61.970001220703125,
      "volume": 1376800
    },
    {
      "time": "2026-03-05",
      "open": 61.20000076293945,
      "high": 61.66999816894531,
      "low": 59.91999816894531,
      "close": 60.900001525878906,
      "volume": 1515500
    },
    {
      "time": "2026-03-06",
      "open": 59.959999084472656,
      "high": 60.06999969482422,
      "low": 58.349998474121094,
      "close": 58.849998474121094,
      "volume": 1559900
    },
    {
      "time": "2026-03-09",
      "open": 57.560001373291016,
      "high": 57.81999969482422,
      "low": 56.84000015258789,
      "close": 57.810001373291016,
      "volume": 2430400
    },
    {
      "time": "2026-03-10",
      "open": 58.20000076293945,
      "high": 58.810001373291016,
      "low": 57.540000915527344,
      "close": 57.790000915527344,
      "volume": 1466800
    },
    {
      "time": "2026-03-11",
      "open": 57.599998474121094,
      "high": 58.79999923706055,
      "low": 57.599998474121094,
      "close": 57.83000183105469,
      "volume": 1229400
    },
    {
      "time": "2026-03-12",
      "open": 56.90999984741211,
      "high": 57.5099983215332,
      "low": 56.09000015258789,
      "close": 56.41999816894531,
      "volume": 1856800
    },
    {
      "time": "2026-03-13",
      "open": 56.61000061035156,
      "high": 56.81999969482422,
      "low": 54.970001220703125,
      "close": 55.060001373291016,
      "volume": 1632200
    },
    {
      "time": "2026-03-16",
      "open": 55.650001525878906,
      "high": 56.380001068115234,
      "low": 55.650001525878906,
      "close": 56.060001373291016,
      "volume": 1684000
    },
    {
      "time": "2026-03-17",
      "open": 56.29999923706055,
      "high": 56.9900016784668,
      "low": 55.68000030517578,
      "close": 55.959999084472656,
      "volume": 1397800
    },
    {
      "time": "2026-03-18",
      "open": 55.400001525878906,
      "high": 55.630001068115234,
      "low": 53.79999923706055,
      "close": 54.150001525878906,
      "volume": 1995400
    },
    {
      "time": "2026-03-19",
      "open": 53.41999816894531,
      "high": 53.529998779296875,
      "low": 51.83000183105469,
      "close": 52.599998474121094,
      "volume": 2966900
    },
    {
      "time": "2026-03-20",
      "open": 52.52000045776367,
      "high": 52.529998779296875,
      "low": 51.45000076293945,
      "close": 52.189998626708984,
      "volume": 2189300
    },
    {
      "time": "2026-03-23",
      "open": 53.7599983215332,
      "high": 54.040000915527344,
      "low": 52.869998931884766,
      "close": 53.779998779296875,
      "volume": 3189100
    },
    {
      "time": "2026-03-24",
      "open": 52.939998626708984,
      "high": 55.06999969482422,
      "low": 52.650001525878906,
      "close": 54.779998779296875,
      "volume": 2116700
    },
    {
      "time": "2026-03-25",
      "open": 55.75,
      "high": 56.47999954223633,
      "low": 55.709999084472656,
      "close": 56.11000061035156,
      "volume": 1656500
    },
    {
      "time": "2026-03-26",
      "open": 55.5099983215332,
      "high": 57.060001373291016,
      "low": 55.36000061035156,
      "close": 55.40999984741211,
      "volume": 1681200
    },
    {
      "time": "2026-03-27",
      "open": 55.150001525878906,
      "high": 55.310001373291016,
      "low": 54.13999938964844,
      "close": 54.380001068115234,
      "volume": 1310900
    },
    {
      "time": "2026-03-30",
      "open": 55.18000030517578,
      "high": 55.18000030517578,
      "low": 52.849998474121094,
      "close": 53.43000030517578,
      "volume": 1109700
    },
    {
      "time": "2026-03-31",
      "open": 54.25,
      "high": 56.0099983215332,
      "low": 54.060001373291016,
      "close": 55.810001373291016,
      "volume": 1384000
    },
    {
      "time": "2026-04-01",
      "open": 56,
      "high": 57.15999984741211,
      "low": 56,
      "close": 56.52000045776367,
      "volume": 1336500
    },
    {
      "time": "2026-04-02",
      "open": 55.38999938964844,
      "high": 55.619998931884766,
      "low": 53.86000061035156,
      "close": 55.15999984741211,
      "volume": 1365600
    },
    {
      "time": "2026-04-06",
      "open": 54.779998779296875,
      "high": 55.130001068115234,
      "low": 54.25,
      "close": 54.66999816894531,
      "volume": 1245300
    },
    {
      "time": "2026-04-07",
      "open": 54.04999923706055,
      "high": 54.709999084472656,
      "low": 53.459999084472656,
      "close": 54.130001068115234,
      "volume": 1351500
    },
    {
      "time": "2026-04-08",
      "open": 56.630001068115234,
      "high": 58.06999969482422,
      "low": 56.540000915527344,
      "close": 57.29999923706055,
      "volume": 1801100
    },
    {
      "time": "2026-04-09",
      "open": 57.13999938964844,
      "high": 57.95000076293945,
      "low": 56.58000183105469,
      "close": 57.77000045776367,
      "volume": 1622200
    },
    {
      "time": "2026-04-10",
      "open": 58.119998931884766,
      "high": 58.470001220703125,
      "low": 57.41999816894531,
      "close": 57.849998474121094,
      "volume": 1474300
    },
    {
      "time": "2026-04-13",
      "open": 57.040000915527344,
      "high": 58.36000061035156,
      "low": 56.900001525878906,
      "close": 58.2599983215332,
      "volume": 967400
    },
    {
      "time": "2026-04-14",
      "open": 58.290000915527344,
      "high": 58.619998931884766,
      "low": 57.47999954223633,
      "close": 57.81999969482422,
      "volume": 995300
    },
    {
      "time": "2026-04-15",
      "open": 57.349998474121094,
      "high": 57.720001220703125,
      "low": 55.15999984741211,
      "close": 56.43000030517578,
      "volume": 1844200
    },
    {
      "time": "2026-04-16",
      "open": 56.65999984741211,
      "high": 57.41999816894531,
      "low": 56.2400016784668,
      "close": 56.7400016784668,
      "volume": 1403800
    },
    {
      "time": "2026-04-17",
      "open": 58.56999969482422,
      "high": 61.45000076293945,
      "low": 58.52000045776367,
      "close": 60.560001373291016,
      "volume": 2506900
    },
    {
      "time": "2026-04-20",
      "open": 60.619998931884766,
      "high": 62.209999084472656,
      "low": 60.599998474121094,
      "close": 62.04999923706055,
      "volume": 1265400
    },
    {
      "time": "2026-04-21",
      "open": 62.279998779296875,
      "high": 63.02000045776367,
      "low": 61.599998474121094,
      "close": 61.66999816894531,
      "volume": 1421600
    },
    {
      "time": "2026-04-22",
      "open": 62.400001525878906,
      "high": 62.439998626708984,
      "low": 61.29999923706055,
      "close": 61.380001068115234,
      "volume": 1370800
    },
    {
      "time": "2026-04-23",
      "open": 61.11000061035156,
      "high": 62.650001525878906,
      "low": 61.0099983215332,
      "close": 62.20000076293945,
      "volume": 1865200
    },
    {
      "time": "2026-04-24",
      "open": 63.04999923706055,
      "high": 63.599998474121094,
      "low": 62.72999954223633,
      "close": 62.939998626708984,
      "volume": 2175800
    },
    {
      "time": "2026-04-27",
      "open": 63.04999923706055,
      "high": 64.26000213623047,
      "low": 62.2400016784668,
      "close": 62.279998779296875,
      "volume": 1857400
    },
    {
      "time": "2026-04-28",
      "open": 61.720001220703125,
      "high": 62.599998474121094,
      "low": 61.29999923706055,
      "close": 61.91999816894531,
      "volume": 1427100
    },
    {
      "time": "2026-04-29",
      "open": 61.349998474121094,
      "high": 62.599998474121094,
      "low": 61.349998474121094,
      "close": 61.779998779296875,
      "volume": 2001500
    },
    {
      "time": "2026-04-30",
      "open": 62.13999938964844,
      "high": 64.61000061035156,
      "low": 62.06999969482422,
      "close": 63.66999816894531,
      "volume": 3627300
    },
    {
      "time": "2026-05-01",
      "open": 61.95000076293945,
      "high": 62.09000015258789,
      "low": 57.47999954223633,
      "close": 60.83000183105469,
      "volume": 4090100
    },
    {
      "time": "2026-05-04",
      "open": 60.16999816894531,
      "high": 61.02000045776367,
      "low": 58.599998474121094,
      "close": 59.540000915527344,
      "volume": 2308400
    },
    {
      "time": "2026-05-05",
      "open": 60.130001068115234,
      "high": 60.630001068115234,
      "low": 59.66999816894531,
      "close": 60.04999923706055,
      "volume": 2520400
    },
    {
      "time": "2026-05-06",
      "open": 61.630001068115234,
      "high": 63.279998779296875,
      "low": 61.349998474121094,
      "close": 62.70000076293945,
      "volume": 1532100
    },
    {
      "time": "2026-05-07",
      "open": 63.119998931884766,
      "high": 63.470001220703125,
      "low": 61.150001525878906,
      "close": 61.2400016784668,
      "volume": 1347700
    },
    {
      "time": "2026-05-08",
      "open": 61.59000015258789,
      "high": 63.150001525878906,
      "low": 61.59000015258789,
      "close": 63.11000061035156,
      "volume": 1175700
    },
    {
      "time": "2026-05-11",
      "open": 63.65999984741211,
      "high": 63.65999984741211,
      "low": 62.29999923706055,
      "close": 62.540000915527344,
      "volume": 1106400
    },
    {
      "time": "2026-05-12",
      "open": 62.630001068115234,
      "high": 62.650001525878906,
      "low": 61.08000183105469,
      "close": 62.290000915527344,
      "volume": 1009000
    },
    {
      "time": "2026-05-13",
      "open": 62.25,
      "high": 63.25,
      "low": 61.90999984741211,
      "close": 62.41999816894531,
      "volume": 1695200
    },
    {
      "time": "2026-05-14",
      "open": 62.709999084472656,
      "high": 64.3499984741211,
      "low": 62.709999084472656,
      "close": 63.33000183105469,
      "volume": 1276700
    },
    {
      "time": "2026-05-15",
      "open": 62.099998474121094,
      "high": 62.099998474121094,
      "low": 59.7599983215332,
      "close": 60.400001525878906,
      "volume": 1294100
    },
    {
      "time": "2026-05-18",
      "open": 60.58000183105469,
      "high": 60.58000183105469,
      "low": 59.349998474121094,
      "close": 59.59000015258789,
      "volume": 729900
    },
    {
      "time": "2026-05-19",
      "open": 59.70000076293945,
      "high": 59.900001525878906,
      "low": 58.119998931884766,
      "close": 59.41999816894531,
      "volume": 1003300
    },
    {
      "time": "2026-05-20",
      "open": 59.52000045776367,
      "high": 60.9900016784668,
      "low": 59.04999923706055,
      "close": 60.959999084472656,
      "volume": 1043600
    },
    {
      "time": "2026-05-21",
      "open": 60.380001068115234,
      "high": 63.25,
      "low": 60.099998474121094,
      "close": 63.09000015258789,
      "volume": 1006200
    },
    {
      "time": "2026-05-22",
      "open": 63.83000183105469,
      "high": 64.75,
      "low": 63.58000183105469,
      "close": 64.58000183105469,
      "volume": 952400
    },
    {
      "time": "2026-05-26",
      "open": 65,
      "high": 65.8499984741211,
      "low": 64.81999969482422,
      "close": 65.19999694824219,
      "volume": 999900
    },
    {
      "time": "2026-05-27",
      "open": 66,
      "high": 66.94999694824219,
      "low": 66,
      "close": 66.36000061035156,
      "volume": 899300
    },
    {
      "time": "2026-05-28",
      "open": 66,
      "high": 66.6500015258789,
      "low": 65.55000305175781,
      "close": 66.12000274658203,
      "volume": 1031700
    },
    {
      "time": "2026-05-29",
      "open": 66,
      "high": 66.69000244140625,
      "low": 64.58999633789062,
      "close": 64.76000213623047,
      "volume": 1828200
    },
    {
      "time": "2026-06-01",
      "open": 63.9900016784668,
      "high": 65.25,
      "low": 63.59000015258789,
      "close": 65.1500015258789,
      "volume": 1177900
    },
    {
      "time": "2026-06-02",
      "open": 65.62999725341797,
      "high": 68.77999877929688,
      "low": 65.62999725341797,
      "close": 68.11000061035156,
      "volume": 1384600
    },
    {
      "time": "2026-06-03",
      "open": 67.63999938964844,
      "high": 69.19000244140625,
      "low": 67.4000015258789,
      "close": 68.1500015258789,
      "volume": 1303000
    },
    {
      "time": "2026-06-04",
      "open": 68.22000122070312,
      "high": 68.69999694824219,
      "low": 67.12000274658203,
      "close": 68.1500015258789,
      "volume": 1015800
    },
    {
      "time": "2026-06-05",
      "open": 67.29000091552734,
      "high": 67.55999755859375,
      "low": 65.76000213623047,
      "close": 66.08999633789062,
      "volume": 974700
    },
    {
      "time": "2026-06-08",
      "open": 66.76000213623047,
      "high": 67.18000030517578,
      "low": 66.25,
      "close": 66.66999816894531,
      "volume": 828700
    },
    {
      "time": "2026-06-09",
      "open": 67.23999786376953,
      "high": 67.56999969482422,
      "low": 64.62999725341797,
      "close": 66.08999633789062,
      "volume": 871900
    },
    {
      "time": "2026-06-10",
      "open": 65.5999984741211,
      "high": 65.79000091552734,
      "low": 63.97999954223633,
      "close": 64.0199966430664,
      "volume": 1121200
    },
    {
      "time": "2026-06-11",
      "open": 64.63999938964844,
      "high": 65.9800033569336,
      "low": 63.77000045776367,
      "close": 65.7699966430664,
      "volume": 1091500
    },
    {
      "time": "2026-06-12",
      "open": 66,
      "high": 66.87000274658203,
      "low": 65.58000183105469,
      "close": 66.7300033569336,
      "volume": 728500
    },
    {
      "time": "2026-06-15",
      "open": 67.94000244140625,
      "high": 68.37000274658203,
      "low": 67.01000213623047,
      "close": 67.05999755859375,
      "volume": 1315900
    },
    {
      "time": "2026-06-16",
      "open": 67.06999969482422,
      "high": 67.16999816894531,
      "low": 65.43000030517578,
      "close": 65.47000122070312,
      "volume": 1057400
    },
    {
      "time": "2026-06-17",
      "open": 65.37000274658203,
      "high": 66.7300033569336,
      "low": 64.76000213623047,
      "close": 64.88999938964844,
      "volume": 1189100
    },
    {
      "time": "2026-06-18",
      "open": 65.1500015258789,
      "high": 66.2699966430664,
      "low": 64.83000183105469,
      "close": 65.3499984741211,
      "volume": 1440300
    },
    {
      "time": "2026-06-22",
      "open": 65.2300033569336,
      "high": 67.27999877929688,
      "low": 64.95999908447266,
      "close": 65.95999908447266,
      "volume": 1187200
    },
    {
      "time": "2026-06-23",
      "open": 64.0199966430664,
      "high": 65.11000061035156,
      "low": 64.01000213623047,
      "close": 64.47000122070312,
      "volume": 843300
    },
    {
      "time": "2026-06-24",
      "open": 64.33000183105469,
      "high": 64.83000183105469,
      "low": 63.40999984741211,
      "close": 64.06999969482422,
      "volume": 1029700
    },
    {
      "time": "2026-06-25",
      "open": 64.87000274658203,
      "high": 65.87000274658203,
      "low": 64.61000061035156,
      "close": 65.3499984741211,
      "volume": 1285300
    },
    {
      "time": "2026-06-26",
      "open": 64.16000366210938,
      "high": 65.41999816894531,
      "low": 63.77000045776367,
      "close": 64.55999755859375,
      "volume": 1742400
    },
    {
      "time": "2026-06-29",
      "open": 64.18000030517578,
      "high": 64.86000061035156,
      "low": 63.290000915527344,
      "close": 64.79000091552734,
      "volume": 2039800
    },
    {
      "time": "2026-06-30",
      "open": 64.79000091552734,
      "high": 66.12000274658203,
      "low": 64.79000091552734,
      "close": 65.66000366210938,
      "volume": 1179500
    },
    {
      "time": "2026-07-01",
      "open": 65.69999694824219,
      "high": 65.69999694824219,
      "low": 63.029998779296875,
      "close": 63.06999969482422,
      "volume": 790000
    },
    {
      "time": "2026-07-02",
      "open": 64.06999969482422,
      "high": 65,
      "low": 61.880001068115234,
      "close": 62.689998626708984,
      "volume": 1426900
    },
    {
      "time": "2026-07-06",
      "open": 63.81999969482422,
      "high": 65.81999969482422,
      "low": 63.81999969482422,
      "close": 65.68000030517578,
      "volume": 1569100
    },
    {
      "time": "2026-07-07",
      "open": 65.04000091552734,
      "high": 66,
      "low": 64.26000213623047,
      "close": 64.30000305175781,
      "volume": 1322700
    },
    {
      "time": "2026-07-08",
      "open": 63.599998474121094,
      "high": 64.44999694824219,
      "low": 62.040000915527344,
      "close": 62.970001220703125,
      "volume": 2009500
    },
    {
      "time": "2026-07-09",
      "open": 64,
      "high": 64.75,
      "low": 63.599998474121094,
      "close": 64.23999786376953,
      "volume": 1438300
    },
    {
      "time": "2026-07-10",
      "open": 64.41999816894531,
      "high": 64.97000122070312,
      "low": 63.810001373291016,
      "close": 64.2699966430664,
      "volume": 1025700
    },
    {
      "time": "2026-07-13",
      "open": 64.2699966430664,
      "high": 64.9000015258789,
      "low": 63.810001373291016,
      "close": 64.06999969482422,
      "volume": 709900
    },
    {
      "time": "2026-07-14",
      "open": 64.87999725341797,
      "high": 65.12999725341797,
      "low": 63.779998779296875,
      "close": 64.58999633789062,
      "volume": 1036000
    },
    {
      "time": "2026-07-15",
      "open": 65.05000305175781,
      "high": 66.41999816894531,
      "low": 64.77999877929688,
      "close": 66.29000091552734,
      "volume": 1039600
    },
    {
      "time": "2026-07-16",
      "open": 66.08000183105469,
      "high": 67.66999816894531,
      "low": 66.04000091552734,
      "close": 67.55999755859375,
      "volume": 1281400
    },
    {
      "time": "2026-07-17",
      "open": 66.62999725341797,
      "high": 66.63999938964844,
      "low": 64.77999877929688,
      "close": 66.45999908447266,
      "volume": 1145100
    },
    {
      "time": "2026-07-20",
      "open": 66.63999938964844,
      "high": 67.05000305175781,
      "low": 66.02999877929688,
      "close": 66.05999755859375,
      "volume": 939100
    },
    {
      "time": "2026-07-21",
      "open": 66.66000366210938,
      "high": 68.58000183105469,
      "low": 66.26000213623047,
      "close": 67.87000274658203,
      "volume": 1133300
    },
    {
      "time": "2026-07-22",
      "open": 67.6500015258789,
      "high": 68.83000183105469,
      "low": 67.43000030517578,
      "close": 67.58000183105469,
      "volume": 1164600
    },
    {
      "time": "2026-07-23",
      "open": 66.76000213623047,
      "high": 66.94000244140625,
      "low": 64.54000091552734,
      "close": 65.76000213623047,
      "volume": 1647200
    },
    {
      "time": "2026-07-24",
      "open": 66,
      "high": 67.08000183105469,
      "low": 65.43499755859375,
      "close": 65.66000366210938,
      "volume": 1119937
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 45.03900009155274
    },
    {
      "time": "2025-10-06",
      "value": 45.1710001373291
    },
    {
      "time": "2025-10-07",
      "value": 45.25180015563965
    },
    {
      "time": "2025-10-08",
      "value": 45.34560012817383
    },
    {
      "time": "2025-10-09",
      "value": 45.42060012817383
    },
    {
      "time": "2025-10-10",
      "value": 45.47140014648438
    },
    {
      "time": "2025-10-13",
      "value": 45.52380012512207
    },
    {
      "time": "2025-10-14",
      "value": 45.59500015258789
    },
    {
      "time": "2025-10-15",
      "value": 45.65640014648437
    },
    {
      "time": "2025-10-16",
      "value": 45.71140014648437
    },
    {
      "time": "2025-10-17",
      "value": 45.75580017089844
    },
    {
      "time": "2025-10-20",
      "value": 45.80280014038086
    },
    {
      "time": "2025-10-21",
      "value": 45.881800155639645
    },
    {
      "time": "2025-10-22",
      "value": 45.91500015258789
    },
    {
      "time": "2025-10-23",
      "value": 45.93540016174316
    },
    {
      "time": "2025-10-24",
      "value": 45.965200119018554
    },
    {
      "time": "2025-10-27",
      "value": 45.98720008850098
    },
    {
      "time": "2025-10-28",
      "value": 46.01720008850098
    },
    {
      "time": "2025-10-29",
      "value": 46.03800010681152
    },
    {
      "time": "2025-10-30",
      "value": 46.04460014343262
    },
    {
      "time": "2025-10-31",
      "value": 46.104800109863284
    },
    {
      "time": "2025-11-03",
      "value": 46.16860008239746
    },
    {
      "time": "2025-11-04",
      "value": 46.22380012512207
    },
    {
      "time": "2025-11-05",
      "value": 46.29560012817383
    },
    {
      "time": "2025-11-06",
      "value": 46.36280014038086
    },
    {
      "time": "2025-11-07",
      "value": 46.44120010375977
    },
    {
      "time": "2025-11-10",
      "value": 46.507000045776365
    },
    {
      "time": "2025-11-11",
      "value": 46.59380004882812
    },
    {
      "time": "2025-11-12",
      "value": 46.70120002746582
    },
    {
      "time": "2025-11-13",
      "value": 46.78380004882813
    },
    {
      "time": "2025-11-14",
      "value": 46.848000030517575
    },
    {
      "time": "2025-11-17",
      "value": 46.88279998779297
    },
    {
      "time": "2025-11-18",
      "value": 46.91599998474121
    },
    {
      "time": "2025-11-19",
      "value": 46.95
    },
    {
      "time": "2025-11-20",
      "value": 46.92720001220703
    },
    {
      "time": "2025-11-21",
      "value": 46.96479995727539
    },
    {
      "time": "2025-11-24",
      "value": 46.99360000610351
    },
    {
      "time": "2025-11-25",
      "value": 47.054399948120114
    },
    {
      "time": "2025-11-26",
      "value": 47.09599998474121
    },
    {
      "time": "2025-11-28",
      "value": 47.12619995117188
    },
    {
      "time": "2025-12-01",
      "value": 47.17319999694824
    },
    {
      "time": "2025-12-02",
      "value": 47.23139999389648
    },
    {
      "time": "2025-12-03",
      "value": 47.29720001220703
    },
    {
      "time": "2025-12-04",
      "value": 47.35560005187988
    },
    {
      "time": "2025-12-05",
      "value": 47.405
    },
    {
      "time": "2025-12-08",
      "value": 47.45980003356934
    },
    {
      "time": "2025-12-09",
      "value": 47.5068000793457
    },
    {
      "time": "2025-12-10",
      "value": 47.58120002746582
    },
    {
      "time": "2025-12-11",
      "value": 47.66720001220703
    },
    {
      "time": "2025-12-12",
      "value": 47.734400024414064
    },
    {
      "time": "2025-12-15",
      "value": 47.801600036621096
    },
    {
      "time": "2025-12-16",
      "value": 47.87300003051758
    },
    {
      "time": "2025-12-17",
      "value": 48.01400001525879
    },
    {
      "time": "2025-12-18",
      "value": 48.18040000915527
    },
    {
      "time": "2025-12-19",
      "value": 48.392200012207034
    },
    {
      "time": "2025-12-22",
      "value": 48.60720001220703
    },
    {
      "time": "2025-12-23",
      "value": 48.80640007019043
    },
    {
      "time": "2025-12-24",
      "value": 48.98240005493164
    },
    {
      "time": "2025-12-26",
      "value": 49.16540008544922
    },
    {
      "time": "2025-12-29",
      "value": 49.34580009460449
    },
    {
      "time": "2025-12-30",
      "value": 49.52320007324219
    },
    {
      "time": "2025-12-31",
      "value": 49.69280006408692
    },
    {
      "time": "2026-01-02",
      "value": 49.86160003662109
    },
    {
      "time": "2026-01-05",
      "value": 50.04800003051758
    },
    {
      "time": "2026-01-06",
      "value": 50.261000061035155
    },
    {
      "time": "2026-01-07",
      "value": 50.46220008850098
    },
    {
      "time": "2026-01-08",
      "value": 50.67240005493164
    },
    {
      "time": "2026-01-09",
      "value": 50.88640007019043
    },
    {
      "time": "2026-01-12",
      "value": 51.10540008544922
    },
    {
      "time": "2026-01-13",
      "value": 51.35220008850098
    },
    {
      "time": "2026-01-14",
      "value": 51.53860008239746
    },
    {
      "time": "2026-01-15",
      "value": 51.68160003662109
    },
    {
      "time": "2026-01-16",
      "value": 51.79960006713867
    },
    {
      "time": "2026-01-20",
      "value": 51.873400115966795
    },
    {
      "time": "2026-01-21",
      "value": 51.96560005187988
    },
    {
      "time": "2026-01-22",
      "value": 52.03640007019043
    },
    {
      "time": "2026-01-23",
      "value": 52.11720008850098
    },
    {
      "time": "2026-01-26",
      "value": 52.18520004272461
    },
    {
      "time": "2026-01-27",
      "value": 52.24880004882812
    },
    {
      "time": "2026-01-28",
      "value": 52.30540008544922
    },
    {
      "time": "2026-01-29",
      "value": 52.37940010070801
    },
    {
      "time": "2026-01-30",
      "value": 52.446200103759764
    },
    {
      "time": "2026-02-02",
      "value": 52.52060005187988
    },
    {
      "time": "2026-02-03",
      "value": 52.59980003356934
    },
    {
      "time": "2026-02-04",
      "value": 52.75480003356934
    },
    {
      "time": "2026-02-05",
      "value": 52.84260009765625
    },
    {
      "time": "2026-02-06",
      "value": 52.956800079345705
    },
    {
      "time": "2026-02-09",
      "value": 53.0618000793457
    },
    {
      "time": "2026-02-10",
      "value": 53.20960006713867
    },
    {
      "time": "2026-02-11",
      "value": 53.38840003967285
    },
    {
      "time": "2026-02-12",
      "value": 53.55900001525879
    },
    {
      "time": "2026-02-13",
      "value": 53.94720008850098
    },
    {
      "time": "2026-02-17",
      "value": 54.29360008239746
    },
    {
      "time": "2026-02-18",
      "value": 54.65139999389648
    },
    {
      "time": "2026-02-19",
      "value": 55.00419998168945
    },
    {
      "time": "2026-02-20",
      "value": 55.315399932861325
    },
    {
      "time": "2026-02-23",
      "value": 55.60759994506836
    },
    {
      "time": "2026-02-24",
      "value": 55.88520004272461
    },
    {
      "time": "2026-02-25",
      "value": 56.14160003662109
    },
    {
      "time": "2026-02-26",
      "value": 56.38740005493164
    },
    {
      "time": "2026-02-27",
      "value": 56.60120002746582
    },
    {
      "time": "2026-03-02",
      "value": 56.809599990844724
    },
    {
      "time": "2026-03-03",
      "value": 56.97319999694824
    },
    {
      "time": "2026-03-04",
      "value": 57.12240005493164
    },
    {
      "time": "2026-03-05",
      "value": 57.23780006408691
    },
    {
      "time": "2026-03-06",
      "value": 57.32900001525879
    },
    {
      "time": "2026-03-09",
      "value": 57.40720001220703
    },
    {
      "time": "2026-03-10",
      "value": 57.48740005493164
    },
    {
      "time": "2026-03-11",
      "value": 57.5642000579834
    },
    {
      "time": "2026-03-12",
      "value": 57.61720001220703
    },
    {
      "time": "2026-03-13",
      "value": 57.64560005187988
    },
    {
      "time": "2026-03-16",
      "value": 57.70080009460449
    },
    {
      "time": "2026-03-17",
      "value": 57.7268000793457
    },
    {
      "time": "2026-03-18",
      "value": 57.70900009155273
    },
    {
      "time": "2026-03-19",
      "value": 57.62660003662109
    },
    {
      "time": "2026-03-20",
      "value": 57.545
    },
    {
      "time": "2026-03-23",
      "value": 57.502200012207034
    },
    {
      "time": "2026-03-24",
      "value": 57.47360000610352
    },
    {
      "time": "2026-03-25",
      "value": 57.46680000305176
    },
    {
      "time": "2026-03-26",
      "value": 57.435199966430666
    },
    {
      "time": "2026-03-27",
      "value": 57.392200012207034
    },
    {
      "time": "2026-03-30",
      "value": 57.33240005493164
    },
    {
      "time": "2026-03-31",
      "value": 57.352000045776364
    },
    {
      "time": "2026-04-01",
      "value": 57.40980003356933
    },
    {
      "time": "2026-04-02",
      "value": 57.42780006408692
    },
    {
      "time": "2026-04-06",
      "value": 57.45300003051758
    },
    {
      "time": "2026-04-07",
      "value": 57.471000061035156
    },
    {
      "time": "2026-04-08",
      "value": 57.55280006408692
    },
    {
      "time": "2026-04-09",
      "value": 57.637200088500975
    },
    {
      "time": "2026-04-10",
      "value": 57.74800003051758
    },
    {
      "time": "2026-04-13",
      "value": 57.857399978637694
    },
    {
      "time": "2026-04-14",
      "value": 57.99099998474121
    },
    {
      "time": "2026-04-15",
      "value": 58.09220001220703
    },
    {
      "time": "2026-04-16",
      "value": 58.198000030517576
    },
    {
      "time": "2026-04-17",
      "value": 58.34120002746582
    },
    {
      "time": "2026-04-20",
      "value": 58.52919998168945
    },
    {
      "time": "2026-04-21",
      "value": 58.68219993591308
    },
    {
      "time": "2026-04-22",
      "value": 58.82099998474121
    },
    {
      "time": "2026-04-23",
      "value": 58.94059997558594
    },
    {
      "time": "2026-04-24",
      "value": 59.04379997253418
    },
    {
      "time": "2026-04-27",
      "value": 59.132999954223635
    },
    {
      "time": "2026-04-28",
      "value": 58.996799850463866
    },
    {
      "time": "2026-04-29",
      "value": 58.89599983215332
    },
    {
      "time": "2026-04-30",
      "value": 58.832599868774416
    },
    {
      "time": "2026-05-01",
      "value": 58.7157999420166
    },
    {
      "time": "2026-05-04",
      "value": 58.608199996948244
    },
    {
      "time": "2026-05-05",
      "value": 58.53119995117188
    },
    {
      "time": "2026-05-06",
      "value": 58.48559989929199
    },
    {
      "time": "2026-05-07",
      "value": 58.4183999633789
    },
    {
      "time": "2026-05-08",
      "value": 58.39759994506836
    },
    {
      "time": "2026-05-11",
      "value": 58.387399978637696
    },
    {
      "time": "2026-05-12",
      "value": 58.36940002441406
    },
    {
      "time": "2026-05-13",
      "value": 58.38220001220703
    },
    {
      "time": "2026-05-14",
      "value": 58.40940002441406
    },
    {
      "time": "2026-05-15",
      "value": 58.399400024414064
    },
    {
      "time": "2026-05-18",
      "value": 58.4142000579834
    },
    {
      "time": "2026-05-19",
      "value": 58.446399993896485
    },
    {
      "time": "2026-05-20",
      "value": 58.50979995727539
    },
    {
      "time": "2026-05-21",
      "value": 58.61499992370605
    },
    {
      "time": "2026-05-22",
      "value": 58.778199996948246
    },
    {
      "time": "2026-05-26",
      "value": 58.98099990844727
    },
    {
      "time": "2026-05-27",
      "value": 59.18699989318848
    },
    {
      "time": "2026-05-28",
      "value": 59.390199966430664
    },
    {
      "time": "2026-05-29",
      "value": 59.60239997863769
    },
    {
      "time": "2026-06-01",
      "value": 59.85340003967285
    },
    {
      "time": "2026-06-02",
      "value": 60.1718000793457
    },
    {
      "time": "2026-06-03",
      "value": 60.459200134277346
    },
    {
      "time": "2026-06-04",
      "value": 60.72660018920899
    },
    {
      "time": "2026-06-05",
      "value": 60.92620010375977
    },
    {
      "time": "2026-06-08",
      "value": 61.15140007019043
    },
    {
      "time": "2026-06-09",
      "value": 61.38559997558594
    },
    {
      "time": "2026-06-10",
      "value": 61.59739990234375
    },
    {
      "time": "2026-06-11",
      "value": 61.796599807739256
    },
    {
      "time": "2026-06-12",
      "value": 62.000799865722655
    },
    {
      "time": "2026-06-15",
      "value": 62.23879981994629
    },
    {
      "time": "2026-06-16",
      "value": 62.45479988098145
    },
    {
      "time": "2026-06-17",
      "value": 62.66999984741211
    },
    {
      "time": "2026-06-18",
      "value": 62.83099983215332
    },
    {
      "time": "2026-06-22",
      "value": 62.9947998046875
    },
    {
      "time": "2026-06-23",
      "value": 63.12719985961914
    },
    {
      "time": "2026-06-24",
      "value": 63.24339988708496
    },
    {
      "time": "2026-06-25",
      "value": 63.393999862670896
    },
    {
      "time": "2026-06-26",
      "value": 63.55659980773926
    },
    {
      "time": "2026-06-29",
      "value": 63.71759979248047
    },
    {
      "time": "2026-06-30",
      "value": 63.819599838256835
    },
    {
      "time": "2026-07-01",
      "value": 63.83999984741211
    },
    {
      "time": "2026-07-02",
      "value": 63.86039985656738
    },
    {
      "time": "2026-07-06",
      "value": 63.94639984130859
    },
    {
      "time": "2026-07-07",
      "value": 63.98839988708496
    },
    {
      "time": "2026-07-08",
      "value": 63.988999938964845
    },
    {
      "time": "2026-07-09",
      "value": 64.0281999206543
    },
    {
      "time": "2026-07-10",
      "value": 64.07519989013672
    },
    {
      "time": "2026-07-13",
      "value": 64.12099990844726
    },
    {
      "time": "2026-07-14",
      "value": 64.13939987182617
    },
    {
      "time": "2026-07-15",
      "value": 64.24859985351563
    },
    {
      "time": "2026-07-16",
      "value": 64.40899978637695
    },
    {
      "time": "2026-07-17",
      "value": 64.53719978332519
    },
    {
      "time": "2026-07-20",
      "value": 64.60439971923829
    },
    {
      "time": "2026-07-21",
      "value": 64.73699974060058
    },
    {
      "time": "2026-07-22",
      "value": 64.82639976501464
    },
    {
      "time": "2026-07-23",
      "value": 64.89079978942871
    },
    {
      "time": "2026-07-24",
      "value": 64.95819984436035
    }
  ],
  "analysis": null
}