{
  "ok": true,
  "cached": false,
  "ticker": "MGM",
  "price": 45.54,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Las Vegas Sands Bets on Premium Travel Through a Massive Upgrade Cycle",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/las-vegas-sands-bets-premium-154300221.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is LVS Stock Worth Buying After a Weak Quarter and Estimate Cuts?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lvs-stock-worth-buying-weak-153800942.html",
      "published": "2026-07-24"
    },
    {
      "title": "Crocs' Q2 Earnings Coming Up: What Surprise Awaits Investors?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/crocs-q2-earnings-coming-surprise-151600486.html",
      "published": "2026-07-24"
    },
    {
      "title": "V.F. Corp. Set to Report Q1 Earnings: What Investors Should Expect",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/v-f-corp-set-report-152200960.html",
      "published": "2026-07-23"
    },
    {
      "title": "Reynolds Consumer Products to Post Q2 Earnings: Key Things to Note",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/reynolds-consumer-products-post-q2-140200655.html",
      "published": "2026-07-23"
    },
    {
      "title": "Morgan Stanley Adjusts Price Target on MGM Resorts International to $43 From $35, Maintains Underweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-125136938.html",
      "published": "2026-07-23"
    },
    {
      "title": "Whirlpool's Q2 Earnings Coming Up: Here's What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/whirlpools-q2-earnings-coming-heres-144700251.html",
      "published": "2026-07-22"
    },
    {
      "title": "MGM Resorts (MGM) Expected to Beat Earnings Estimates: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mgm-resorts-mgm-expected-beat-140013609.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 37.58000183105469,
      "high": 38.4900016784668,
      "low": 37.08000183105469,
      "close": 38.439998626708984,
      "volume": 4079000
    },
    {
      "time": "2025-07-28",
      "open": 38.400001525878906,
      "high": 39.290000915527344,
      "low": 38.400001525878906,
      "close": 38.560001373291016,
      "volume": 5202000
    },
    {
      "time": "2025-07-29",
      "open": 38.7400016784668,
      "high": 38.75,
      "low": 36.93000030517578,
      "close": 37.40999984741211,
      "volume": 6235100
    },
    {
      "time": "2025-07-30",
      "open": 37.20000076293945,
      "high": 38.459999084472656,
      "low": 37.20000076293945,
      "close": 37.880001068115234,
      "volume": 10266300
    },
    {
      "time": "2025-07-31",
      "open": 36.709999084472656,
      "high": 36.79999923706055,
      "low": 35.34000015258789,
      "close": 36.45000076293945,
      "volume": 10769500
    },
    {
      "time": "2025-08-01",
      "open": 36.13999938964844,
      "high": 36.349998474121094,
      "low": 34.970001220703125,
      "close": 35.75,
      "volume": 7649800
    },
    {
      "time": "2025-08-04",
      "open": 35.7599983215332,
      "high": 36.04999923706055,
      "low": 35.060001373291016,
      "close": 35.5099983215332,
      "volume": 4689500
    },
    {
      "time": "2025-08-05",
      "open": 35.380001068115234,
      "high": 35.40999984741211,
      "low": 34.25,
      "close": 34.970001220703125,
      "volume": 5157500
    },
    {
      "time": "2025-08-06",
      "open": 35.09000015258789,
      "high": 35.25,
      "low": 34.849998474121094,
      "close": 35.09000015258789,
      "volume": 3679400
    },
    {
      "time": "2025-08-07",
      "open": 35.47999954223633,
      "high": 35.47999954223633,
      "low": 34.27000045776367,
      "close": 34.709999084472656,
      "volume": 4336400
    },
    {
      "time": "2025-08-08",
      "open": 34.59000015258789,
      "high": 34.630001068115234,
      "low": 33.849998474121094,
      "close": 34.18000030517578,
      "volume": 3182800
    },
    {
      "time": "2025-08-11",
      "open": 34.16999816894531,
      "high": 34.61000061035156,
      "low": 33.95000076293945,
      "close": 34.380001068115234,
      "volume": 3792600
    },
    {
      "time": "2025-08-12",
      "open": 34.61000061035156,
      "high": 35.619998931884766,
      "low": 34.52000045776367,
      "close": 35.400001525878906,
      "volume": 4360000
    },
    {
      "time": "2025-08-13",
      "open": 35.29999923706055,
      "high": 36.560001373291016,
      "low": 35.2400016784668,
      "close": 36.45000076293945,
      "volume": 4423300
    },
    {
      "time": "2025-08-14",
      "open": 36.08000183105469,
      "high": 36.40999984741211,
      "low": 35.75,
      "close": 36.33000183105469,
      "volume": 2889800
    },
    {
      "time": "2025-08-15",
      "open": 36.59000015258789,
      "high": 36.709999084472656,
      "low": 35.900001525878906,
      "close": 35.91999816894531,
      "volume": 3617900
    },
    {
      "time": "2025-08-18",
      "open": 35.970001220703125,
      "high": 36.33000183105469,
      "low": 35.84000015258789,
      "close": 36.18000030517578,
      "volume": 2795500
    },
    {
      "time": "2025-08-19",
      "open": 36.33000183105469,
      "high": 36.91999816894531,
      "low": 36.279998779296875,
      "close": 36.709999084472656,
      "volume": 4084900
    },
    {
      "time": "2025-08-20",
      "open": 36.40999984741211,
      "high": 36.599998474121094,
      "low": 36.11000061035156,
      "close": 36.310001373291016,
      "volume": 2948000
    },
    {
      "time": "2025-08-21",
      "open": 36.06999969482422,
      "high": 36.54999923706055,
      "low": 36,
      "close": 36.220001220703125,
      "volume": 4136600
    },
    {
      "time": "2025-08-22",
      "open": 36.470001220703125,
      "high": 38.119998931884766,
      "low": 36.36000061035156,
      "close": 38.060001373291016,
      "volume": 4617500
    },
    {
      "time": "2025-08-25",
      "open": 38.06999969482422,
      "high": 38.2599983215332,
      "low": 37.77000045776367,
      "close": 38.119998931884766,
      "volume": 3207100
    },
    {
      "time": "2025-08-26",
      "open": 38.150001525878906,
      "high": 38.63999938964844,
      "low": 38.02000045776367,
      "close": 38.5099983215332,
      "volume": 4598900
    },
    {
      "time": "2025-08-27",
      "open": 38.5099983215332,
      "high": 39.88999938964844,
      "low": 38.29999923706055,
      "close": 39.77000045776367,
      "volume": 4462900
    },
    {
      "time": "2025-08-28",
      "open": 39.970001220703125,
      "high": 40.15999984741211,
      "low": 39.369998931884766,
      "close": 39.59000015258789,
      "volume": 3384300
    },
    {
      "time": "2025-08-29",
      "open": 39.540000915527344,
      "high": 39.7599983215332,
      "low": 39.2599983215332,
      "close": 39.689998626708984,
      "volume": 2985900
    },
    {
      "time": "2025-09-02",
      "open": 39.119998931884766,
      "high": 39.119998931884766,
      "low": 38.36000061035156,
      "close": 38.90999984741211,
      "volume": 4262800
    },
    {
      "time": "2025-09-03",
      "open": 38.65999984741211,
      "high": 39.13999938964844,
      "low": 38.029998779296875,
      "close": 38.11000061035156,
      "volume": 3656200
    },
    {
      "time": "2025-09-04",
      "open": 38.20000076293945,
      "high": 38.310001373291016,
      "low": 36.970001220703125,
      "close": 37.029998779296875,
      "volume": 4794500
    },
    {
      "time": "2025-09-05",
      "open": 37.220001220703125,
      "high": 38.18000030517578,
      "low": 36.33000183105469,
      "close": 36.68000030517578,
      "volume": 4910000
    },
    {
      "time": "2025-09-08",
      "open": 36.650001525878906,
      "high": 36.70000076293945,
      "low": 35.869998931884766,
      "close": 36.20000076293945,
      "volume": 4433000
    },
    {
      "time": "2025-09-09",
      "open": 36.099998474121094,
      "high": 36.40999984741211,
      "low": 35.810001373291016,
      "close": 36,
      "volume": 2842700
    },
    {
      "time": "2025-09-10",
      "open": 35.95000076293945,
      "high": 36.31999969482422,
      "low": 35.790000915527344,
      "close": 35.95000076293945,
      "volume": 3065200
    },
    {
      "time": "2025-09-11",
      "open": 35.75,
      "high": 36.099998474121094,
      "low": 35.33000183105469,
      "close": 35.34000015258789,
      "volume": 6620600
    },
    {
      "time": "2025-09-12",
      "open": 35.16999816894531,
      "high": 35.22999954223633,
      "low": 34.349998474121094,
      "close": 34.54999923706055,
      "volume": 5226600
    },
    {
      "time": "2025-09-15",
      "open": 34.70000076293945,
      "high": 36.2400016784668,
      "low": 34.61000061035156,
      "close": 35.63999938964844,
      "volume": 6513200
    },
    {
      "time": "2025-09-16",
      "open": 35.59000015258789,
      "high": 36.060001373291016,
      "low": 34.90999984741211,
      "close": 35.36000061035156,
      "volume": 4264500
    },
    {
      "time": "2025-09-17",
      "open": 35.5,
      "high": 36.040000915527344,
      "low": 34.70000076293945,
      "close": 35.290000915527344,
      "volume": 3626000
    },
    {
      "time": "2025-09-18",
      "open": 35.459999084472656,
      "high": 36.029998779296875,
      "low": 35.18000030517578,
      "close": 35.939998626708984,
      "volume": 3723900
    },
    {
      "time": "2025-09-19",
      "open": 36.310001373291016,
      "high": 36.5099983215332,
      "low": 35.70000076293945,
      "close": 35.79999923706055,
      "volume": 7168900
    },
    {
      "time": "2025-09-22",
      "open": 35.56999969482422,
      "high": 35.599998474121094,
      "low": 34.47999954223633,
      "close": 34.4900016784668,
      "volume": 6073300
    },
    {
      "time": "2025-09-23",
      "open": 34.54999923706055,
      "high": 35.22999954223633,
      "low": 34.54999923706055,
      "close": 34.77000045776367,
      "volume": 4726900
    },
    {
      "time": "2025-09-24",
      "open": 34.779998779296875,
      "high": 34.880001068115234,
      "low": 34.099998474121094,
      "close": 34.54999923706055,
      "volume": 4406700
    },
    {
      "time": "2025-09-25",
      "open": 34.279998779296875,
      "high": 34.709999084472656,
      "low": 34.150001525878906,
      "close": 34.47999954223633,
      "volume": 4074900
    },
    {
      "time": "2025-09-26",
      "open": 34.529998779296875,
      "high": 35.79999923706055,
      "low": 34.529998779296875,
      "close": 35.599998474121094,
      "volume": 4411100
    },
    {
      "time": "2025-09-29",
      "open": 36.02000045776367,
      "high": 36.84000015258789,
      "low": 35.709999084472656,
      "close": 36.529998779296875,
      "volume": 4780900
    },
    {
      "time": "2025-09-30",
      "open": 36.380001068115234,
      "high": 36.599998474121094,
      "low": 34.22999954223633,
      "close": 34.65999984741211,
      "volume": 6391100
    },
    {
      "time": "2025-10-01",
      "open": 34.29999923706055,
      "high": 34.83000183105469,
      "low": 34.13999938964844,
      "close": 34.689998626708984,
      "volume": 4379600
    },
    {
      "time": "2025-10-02",
      "open": 34.7599983215332,
      "high": 35.54999923706055,
      "low": 34.2400016784668,
      "close": 34.75,
      "volume": 4585800
    },
    {
      "time": "2025-10-03",
      "open": 34.90999984741211,
      "high": 35.06999969482422,
      "low": 33.59000015258789,
      "close": 33.93000030517578,
      "volume": 6726300
    },
    {
      "time": "2025-10-06",
      "open": 34.09000015258789,
      "high": 34.380001068115234,
      "low": 33.709999084472656,
      "close": 33.91999816894531,
      "volume": 3782700
    },
    {
      "time": "2025-10-07",
      "open": 33.900001525878906,
      "high": 34.02000045776367,
      "low": 33.029998779296875,
      "close": 33.119998931884766,
      "volume": 5268300
    },
    {
      "time": "2025-10-08",
      "open": 33.119998931884766,
      "high": 33.119998931884766,
      "low": 32,
      "close": 32.31999969482422,
      "volume": 6211700
    },
    {
      "time": "2025-10-09",
      "open": 32.31999969482422,
      "high": 32.779998779296875,
      "low": 32.20000076293945,
      "close": 32.45000076293945,
      "volume": 4302700
    },
    {
      "time": "2025-10-10",
      "open": 32.540000915527344,
      "high": 32.61000061035156,
      "low": 31.260000228881836,
      "close": 31.280000686645508,
      "volume": 6505700
    },
    {
      "time": "2025-10-13",
      "open": 31.68000030517578,
      "high": 32.040000915527344,
      "low": 31.229999542236328,
      "close": 31.56999969482422,
      "volume": 5094700
    },
    {
      "time": "2025-10-14",
      "open": 31.649999618530273,
      "high": 32.9900016784668,
      "low": 31.260000228881836,
      "close": 32.45000076293945,
      "volume": 5433000
    },
    {
      "time": "2025-10-15",
      "open": 32.470001220703125,
      "high": 32.7599983215332,
      "low": 32.13999938964844,
      "close": 32.16999816894531,
      "volume": 3424100
    },
    {
      "time": "2025-10-16",
      "open": 31.93000030517578,
      "high": 32.18000030517578,
      "low": 31.3799991607666,
      "close": 31.690000534057617,
      "volume": 4145600
    },
    {
      "time": "2025-10-17",
      "open": 31.610000610351562,
      "high": 31.920000076293945,
      "low": 31.3700008392334,
      "close": 31.579999923706055,
      "volume": 2670800
    },
    {
      "time": "2025-10-20",
      "open": 31.899999618530273,
      "high": 32.439998626708984,
      "low": 31.799999237060547,
      "close": 31.8700008392334,
      "volume": 4043100
    },
    {
      "time": "2025-10-21",
      "open": 31.799999237060547,
      "high": 32.9900016784668,
      "low": 31.760000228881836,
      "close": 32.900001525878906,
      "volume": 3978200
    },
    {
      "time": "2025-10-22",
      "open": 32.810001373291016,
      "high": 33.040000915527344,
      "low": 32.54999923706055,
      "close": 32.68000030517578,
      "volume": 3167600
    },
    {
      "time": "2025-10-23",
      "open": 33.15999984741211,
      "high": 33.58000183105469,
      "low": 32.91999816894531,
      "close": 33.06999969482422,
      "volume": 3532300
    },
    {
      "time": "2025-10-24",
      "open": 33.2599983215332,
      "high": 33.5,
      "low": 32.790000915527344,
      "close": 32.810001373291016,
      "volume": 2732400
    },
    {
      "time": "2025-10-27",
      "open": 33.20000076293945,
      "high": 33.349998474121094,
      "low": 32.68000030517578,
      "close": 32.90999984741211,
      "volume": 4721500
    },
    {
      "time": "2025-10-28",
      "open": 32.5,
      "high": 32.75,
      "low": 31.75,
      "close": 31.950000762939453,
      "volume": 5367500
    },
    {
      "time": "2025-10-29",
      "open": 31.43000030517578,
      "high": 31.84000015258789,
      "low": 30.959999084472656,
      "close": 31.209999084472656,
      "volume": 6785000
    },
    {
      "time": "2025-10-30",
      "open": 29.239999771118164,
      "high": 31.40999984741211,
      "low": 29.190000534057617,
      "close": 30.719999313354492,
      "volume": 12463900
    },
    {
      "time": "2025-10-31",
      "open": 30.670000076293945,
      "high": 32.06999969482422,
      "low": 30.520000457763672,
      "close": 32.029998779296875,
      "volume": 9213100
    },
    {
      "time": "2025-11-03",
      "open": 31.780000686645508,
      "high": 32.150001525878906,
      "low": 31.68000030517578,
      "close": 32.130001068115234,
      "volume": 7012200
    },
    {
      "time": "2025-11-04",
      "open": 31.649999618530273,
      "high": 32.06999969482422,
      "low": 31,
      "close": 31.8700008392334,
      "volume": 6760400
    },
    {
      "time": "2025-11-05",
      "open": 32.13999938964844,
      "high": 32.4900016784668,
      "low": 31.889999389648438,
      "close": 32.0099983215332,
      "volume": 4934100
    },
    {
      "time": "2025-11-06",
      "open": 32.130001068115234,
      "high": 33.02000045776367,
      "low": 31.690000534057617,
      "close": 31.719999313354492,
      "volume": 5201300
    },
    {
      "time": "2025-11-07",
      "open": 31.610000610351562,
      "high": 32.93000030517578,
      "low": 31.350000381469727,
      "close": 32.65999984741211,
      "volume": 4249700
    },
    {
      "time": "2025-11-10",
      "open": 32.88999938964844,
      "high": 33.25,
      "low": 32.689998626708984,
      "close": 32.849998474121094,
      "volume": 3926900
    },
    {
      "time": "2025-11-11",
      "open": 32.939998626708984,
      "high": 33.5,
      "low": 32.7599983215332,
      "close": 32.869998931884766,
      "volume": 3708600
    },
    {
      "time": "2025-11-12",
      "open": 33.060001373291016,
      "high": 33.400001525878906,
      "low": 32.79999923706055,
      "close": 33.16999816894531,
      "volume": 3943700
    },
    {
      "time": "2025-11-13",
      "open": 33,
      "high": 33.54999923706055,
      "low": 32.79999923706055,
      "close": 32.81999969482422,
      "volume": 3831500
    },
    {
      "time": "2025-11-14",
      "open": 32.380001068115234,
      "high": 32.70000076293945,
      "low": 32.130001068115234,
      "close": 32.470001220703125,
      "volume": 4172000
    },
    {
      "time": "2025-11-17",
      "open": 32.040000915527344,
      "high": 32.209999084472656,
      "low": 30.940000534057617,
      "close": 31.389999389648438,
      "volume": 6542300
    },
    {
      "time": "2025-11-18",
      "open": 30.649999618530273,
      "high": 31.829999923706055,
      "low": 30.549999237060547,
      "close": 31.40999984741211,
      "volume": 4991000
    },
    {
      "time": "2025-11-19",
      "open": 31.5,
      "high": 31.5,
      "low": 30.90999984741211,
      "close": 31.100000381469727,
      "volume": 4138800
    },
    {
      "time": "2025-11-20",
      "open": 31.309999465942383,
      "high": 32.02000045776367,
      "low": 30.68000030517578,
      "close": 30.760000228881836,
      "volume": 4436500
    },
    {
      "time": "2025-11-21",
      "open": 30.81999969482422,
      "high": 32.84000015258789,
      "low": 30.600000381469727,
      "close": 32.54999923706055,
      "volume": 8331700
    },
    {
      "time": "2025-11-24",
      "open": 32.779998779296875,
      "high": 32.97999954223633,
      "low": 32.2599983215332,
      "close": 32.380001068115234,
      "volume": 5154600
    },
    {
      "time": "2025-11-25",
      "open": 32.529998779296875,
      "high": 34.40999984741211,
      "low": 32.52000045776367,
      "close": 34.13999938964844,
      "volume": 6515900
    },
    {
      "time": "2025-11-26",
      "open": 34.119998931884766,
      "high": 34.970001220703125,
      "low": 34.04999923706055,
      "close": 34.779998779296875,
      "volume": 4340700
    },
    {
      "time": "2025-11-28",
      "open": 34.869998931884766,
      "high": 35.619998931884766,
      "low": 34.869998931884766,
      "close": 35.290000915527344,
      "volume": 1863100
    },
    {
      "time": "2025-12-01",
      "open": 35.400001525878906,
      "high": 35.83000183105469,
      "low": 35.15999984741211,
      "close": 35.439998626708984,
      "volume": 4748100
    },
    {
      "time": "2025-12-02",
      "open": 35.47999954223633,
      "high": 35.66999816894531,
      "low": 34.86000061035156,
      "close": 35.34000015258789,
      "volume": 3549600
    },
    {
      "time": "2025-12-03",
      "open": 35.400001525878906,
      "high": 35.95000076293945,
      "low": 35.290000915527344,
      "close": 35.540000915527344,
      "volume": 2502800
    },
    {
      "time": "2025-12-04",
      "open": 35.619998931884766,
      "high": 35.630001068115234,
      "low": 34.869998931884766,
      "close": 35.38999938964844,
      "volume": 3390600
    },
    {
      "time": "2025-12-05",
      "open": 35.41999816894531,
      "high": 36.810001373291016,
      "low": 35.27000045776367,
      "close": 36.06999969482422,
      "volume": 6642300
    },
    {
      "time": "2025-12-08",
      "open": 36.099998474121094,
      "high": 36.40999984741211,
      "low": 35.220001220703125,
      "close": 35.31999969482422,
      "volume": 3003100
    },
    {
      "time": "2025-12-09",
      "open": 35.09000015258789,
      "high": 35.959999084472656,
      "low": 35.060001373291016,
      "close": 35.88999938964844,
      "volume": 3303100
    },
    {
      "time": "2025-12-10",
      "open": 36.380001068115234,
      "high": 37.63999938964844,
      "low": 36.209999084472656,
      "close": 37.20000076293945,
      "volume": 5617800
    },
    {
      "time": "2025-12-11",
      "open": 37.2599983215332,
      "high": 37.84000015258789,
      "low": 37.130001068115234,
      "close": 37.439998626708984,
      "volume": 3668500
    },
    {
      "time": "2025-12-12",
      "open": 38,
      "high": 38.189998626708984,
      "low": 37.310001373291016,
      "close": 37.400001525878906,
      "volume": 3297400
    },
    {
      "time": "2025-12-15",
      "open": 37.689998626708984,
      "high": 37.93000030517578,
      "low": 36.75,
      "close": 37.380001068115234,
      "volume": 4858700
    },
    {
      "time": "2025-12-16",
      "open": 37.31999969482422,
      "high": 37.56999969482422,
      "low": 36.75,
      "close": 36.84000015258789,
      "volume": 3870700
    },
    {
      "time": "2025-12-17",
      "open": 36.380001068115234,
      "high": 36.70000076293945,
      "low": 36,
      "close": 36.20000076293945,
      "volume": 4442500
    },
    {
      "time": "2025-12-18",
      "open": 36.400001525878906,
      "high": 37.08000183105469,
      "low": 36.29999923706055,
      "close": 36.77000045776367,
      "volume": 4162300
    },
    {
      "time": "2025-12-19",
      "open": 36.77000045776367,
      "high": 37.599998474121094,
      "low": 36.77000045776367,
      "close": 37.29999923706055,
      "volume": 4318200
    },
    {
      "time": "2025-12-22",
      "open": 37.470001220703125,
      "high": 37.7400016784668,
      "low": 37.20000076293945,
      "close": 37.54999923706055,
      "volume": 3039900
    },
    {
      "time": "2025-12-23",
      "open": 37.540000915527344,
      "high": 37.63999938964844,
      "low": 36.880001068115234,
      "close": 36.970001220703125,
      "volume": 3102900
    },
    {
      "time": "2025-12-24",
      "open": 36.81999969482422,
      "high": 37.25,
      "low": 36.79999923706055,
      "close": 37.09000015258789,
      "volume": 1695000
    },
    {
      "time": "2025-12-26",
      "open": 37.2400016784668,
      "high": 37.75,
      "low": 37.20000076293945,
      "close": 37.68000030517578,
      "volume": 2604300
    },
    {
      "time": "2025-12-29",
      "open": 37.43000030517578,
      "high": 37.68000030517578,
      "low": 36.97999954223633,
      "close": 37.15999984741211,
      "volume": 3243000
    },
    {
      "time": "2025-12-30",
      "open": 37.06999969482422,
      "high": 37.27000045776367,
      "low": 36.66999816894531,
      "close": 36.72999954223633,
      "volume": 2294800
    },
    {
      "time": "2025-12-31",
      "open": 36.66999816894531,
      "high": 36.880001068115234,
      "low": 36.33000183105469,
      "close": 36.4900016784668,
      "volume": 2583200
    },
    {
      "time": "2026-01-02",
      "open": 36.630001068115234,
      "high": 36.650001525878906,
      "low": 36.119998931884766,
      "close": 36.4900016784668,
      "volume": 4241800
    },
    {
      "time": "2026-01-05",
      "open": 36.060001373291016,
      "high": 37.290000915527344,
      "low": 35.720001220703125,
      "close": 35.959999084472656,
      "volume": 6406200
    },
    {
      "time": "2026-01-06",
      "open": 36.029998779296875,
      "high": 36.33000183105469,
      "low": 35.36000061035156,
      "close": 35.7400016784668,
      "volume": 5568400
    },
    {
      "time": "2026-01-07",
      "open": 35.5,
      "high": 35.650001525878906,
      "low": 34.11000061035156,
      "close": 34.119998931884766,
      "volume": 7175500
    },
    {
      "time": "2026-01-08",
      "open": 33.90999984741211,
      "high": 36.029998779296875,
      "low": 33.849998474121094,
      "close": 35.150001525878906,
      "volume": 7261800
    },
    {
      "time": "2026-01-09",
      "open": 35.68000030517578,
      "high": 35.810001373291016,
      "low": 34.310001373291016,
      "close": 34.45000076293945,
      "volume": 5329900
    },
    {
      "time": "2026-01-12",
      "open": 34.04999923706055,
      "high": 34.849998474121094,
      "low": 33.900001525878906,
      "close": 34.81999969482422,
      "volume": 4557200
    },
    {
      "time": "2026-01-13",
      "open": 34.66999816894531,
      "high": 35.060001373291016,
      "low": 33.900001525878906,
      "close": 34.650001525878906,
      "volume": 4203800
    },
    {
      "time": "2026-01-14",
      "open": 34.459999084472656,
      "high": 34.7599983215332,
      "low": 34.08000183105469,
      "close": 34.40999984741211,
      "volume": 4283000
    },
    {
      "time": "2026-01-15",
      "open": 34.470001220703125,
      "high": 35.470001220703125,
      "low": 34.13999938964844,
      "close": 35.40999984741211,
      "volume": 4360200
    },
    {
      "time": "2026-01-16",
      "open": 34.81999969482422,
      "high": 35.22999954223633,
      "low": 34.34000015258789,
      "close": 34.97999954223633,
      "volume": 5314600
    },
    {
      "time": "2026-01-20",
      "open": 34.540000915527344,
      "high": 34.540000915527344,
      "low": 33.209999084472656,
      "close": 33.599998474121094,
      "volume": 4729200
    },
    {
      "time": "2026-01-21",
      "open": 33.86000061035156,
      "high": 34.369998931884766,
      "low": 33.560001373291016,
      "close": 33.900001525878906,
      "volume": 4012200
    },
    {
      "time": "2026-01-22",
      "open": 34.2400016784668,
      "high": 34.84000015258789,
      "low": 34.0099983215332,
      "close": 34.41999816894531,
      "volume": 3243900
    },
    {
      "time": "2026-01-23",
      "open": 34.540000915527344,
      "high": 34.54999923706055,
      "low": 33.869998931884766,
      "close": 34.029998779296875,
      "volume": 2696800
    },
    {
      "time": "2026-01-26",
      "open": 33.970001220703125,
      "high": 34.33000183105469,
      "low": 33.869998931884766,
      "close": 34.099998474121094,
      "volume": 3085400
    },
    {
      "time": "2026-01-27",
      "open": 33.84000015258789,
      "high": 33.93000030517578,
      "low": 33.40999984741211,
      "close": 33.47999954223633,
      "volume": 2572000
    },
    {
      "time": "2026-01-28",
      "open": 33.59000015258789,
      "high": 33.880001068115234,
      "low": 32.720001220703125,
      "close": 32.75,
      "volume": 4424600
    },
    {
      "time": "2026-01-29",
      "open": 32.84000015258789,
      "high": 33.41999816894531,
      "low": 32.13999938964844,
      "close": 33.34000015258789,
      "volume": 4152800
    },
    {
      "time": "2026-01-30",
      "open": 33.22999954223633,
      "high": 33.54999923706055,
      "low": 32.529998779296875,
      "close": 33.540000915527344,
      "volume": 4755700
    },
    {
      "time": "2026-02-02",
      "open": 33.5,
      "high": 33.9900016784668,
      "low": 33.25,
      "close": 33.4900016784668,
      "volume": 3622100
    },
    {
      "time": "2026-02-03",
      "open": 33.220001220703125,
      "high": 34.97999954223633,
      "low": 33.220001220703125,
      "close": 34.16999816894531,
      "volume": 6232700
    },
    {
      "time": "2026-02-04",
      "open": 38.189998626708984,
      "high": 39.25,
      "low": 36.380001068115234,
      "close": 36.93000030517578,
      "volume": 13038900
    },
    {
      "time": "2026-02-05",
      "open": 35.97999954223633,
      "high": 36.61000061035156,
      "low": 34.77000045776367,
      "close": 36.279998779296875,
      "volume": 10483300
    },
    {
      "time": "2026-02-06",
      "open": 36.22999954223633,
      "high": 37.70000076293945,
      "low": 35.4900016784668,
      "close": 37.4900016784668,
      "volume": 6089800
    },
    {
      "time": "2026-02-09",
      "open": 37.66999816894531,
      "high": 38.099998474121094,
      "low": 37.16999816894531,
      "close": 38.060001373291016,
      "volume": 4227200
    },
    {
      "time": "2026-02-10",
      "open": 38.099998474121094,
      "high": 38.13999938964844,
      "low": 36.779998779296875,
      "close": 37.36000061035156,
      "volume": 4194600
    },
    {
      "time": "2026-02-11",
      "open": 37.43000030517578,
      "high": 37.810001373291016,
      "low": 36.2400016784668,
      "close": 36.36000061035156,
      "volume": 3605100
    },
    {
      "time": "2026-02-12",
      "open": 36.7400016784668,
      "high": 37.25,
      "low": 33.900001525878906,
      "close": 34.189998626708984,
      "volume": 7255400
    },
    {
      "time": "2026-02-13",
      "open": 34.06999969482422,
      "high": 34.97999954223633,
      "low": 33.66999816894531,
      "close": 34.13999938964844,
      "volume": 4018000
    },
    {
      "time": "2026-02-17",
      "open": 34.02000045776367,
      "high": 34.65999984741211,
      "low": 33.529998779296875,
      "close": 34.27000045776367,
      "volume": 3741800
    },
    {
      "time": "2026-02-18",
      "open": 34.560001373291016,
      "high": 37.29999923706055,
      "low": 34.47999954223633,
      "close": 37.189998626708984,
      "volume": 5581100
    },
    {
      "time": "2026-02-19",
      "open": 36.79999923706055,
      "high": 37.04999923706055,
      "low": 35.75,
      "close": 36.459999084472656,
      "volume": 4419400
    },
    {
      "time": "2026-02-20",
      "open": 36.33000183105469,
      "high": 37.040000915527344,
      "low": 35.81999969482422,
      "close": 36.790000915527344,
      "volume": 3698900
    },
    {
      "time": "2026-02-23",
      "open": 36.459999084472656,
      "high": 36.54999923706055,
      "low": 33.79999923706055,
      "close": 34.25,
      "volume": 6141400
    },
    {
      "time": "2026-02-24",
      "open": 34.400001525878906,
      "high": 35.43000030517578,
      "low": 34.25,
      "close": 35.04999923706055,
      "volume": 3315700
    },
    {
      "time": "2026-02-25",
      "open": 35.31999969482422,
      "high": 35.61000061035156,
      "low": 34.709999084472656,
      "close": 35.560001373291016,
      "volume": 5126600
    },
    {
      "time": "2026-02-26",
      "open": 36,
      "high": 38,
      "low": 35.81999969482422,
      "close": 37.619998931884766,
      "volume": 7327200
    },
    {
      "time": "2026-02-27",
      "open": 36.86000061035156,
      "high": 37.189998626708984,
      "low": 36.349998474121094,
      "close": 36.86000061035156,
      "volume": 6606700
    },
    {
      "time": "2026-03-02",
      "open": 35.779998779296875,
      "high": 36.18000030517578,
      "low": 34.81999969482422,
      "close": 35.720001220703125,
      "volume": 4586000
    },
    {
      "time": "2026-03-03",
      "open": 34.79999923706055,
      "high": 36.119998931884766,
      "low": 33.75,
      "close": 35.849998474121094,
      "volume": 4809700
    },
    {
      "time": "2026-03-04",
      "open": 35.939998626708984,
      "high": 36.9900016784668,
      "low": 35.68000030517578,
      "close": 36.68000030517578,
      "volume": 4408400
    },
    {
      "time": "2026-03-05",
      "open": 36.22999954223633,
      "high": 37.150001525878906,
      "low": 36.189998626708984,
      "close": 37.130001068115234,
      "volume": 4391300
    },
    {
      "time": "2026-03-06",
      "open": 36.400001525878906,
      "high": 36.56999969482422,
      "low": 35.2400016784668,
      "close": 35.56999969482422,
      "volume": 4598800
    },
    {
      "time": "2026-03-09",
      "open": 34.75,
      "high": 35.88999938964844,
      "low": 33.45000076293945,
      "close": 35.63999938964844,
      "volume": 7072800
    },
    {
      "time": "2026-03-10",
      "open": 35.369998931884766,
      "high": 35.83000183105469,
      "low": 34.880001068115234,
      "close": 35,
      "volume": 3907300
    },
    {
      "time": "2026-03-11",
      "open": 35.119998931884766,
      "high": 36.869998931884766,
      "low": 34.97999954223633,
      "close": 36.290000915527344,
      "volume": 7242100
    },
    {
      "time": "2026-03-12",
      "open": 35.5,
      "high": 36.880001068115234,
      "low": 35.29999923706055,
      "close": 36.29999923706055,
      "volume": 4450000
    },
    {
      "time": "2026-03-13",
      "open": 36.84000015258789,
      "high": 37.43000030517578,
      "low": 36.45000076293945,
      "close": 36.68000030517578,
      "volume": 3807400
    },
    {
      "time": "2026-03-16",
      "open": 37.220001220703125,
      "high": 37.25,
      "low": 35.86000061035156,
      "close": 35.97999954223633,
      "volume": 5871100
    },
    {
      "time": "2026-03-17",
      "open": 36.400001525878906,
      "high": 37.689998626708984,
      "low": 36.290000915527344,
      "close": 36.86000061035156,
      "volume": 3662700
    },
    {
      "time": "2026-03-18",
      "open": 36.560001373291016,
      "high": 37.2400016784668,
      "low": 36.279998779296875,
      "close": 36.369998931884766,
      "volume": 3434800
    },
    {
      "time": "2026-03-19",
      "open": 35.95000076293945,
      "high": 37.5099983215332,
      "low": 35.77000045776367,
      "close": 37.13999938964844,
      "volume": 4145600
    },
    {
      "time": "2026-03-20",
      "open": 36.869998931884766,
      "high": 37.09000015258789,
      "low": 35.20000076293945,
      "close": 35.369998931884766,
      "volume": 9065500
    },
    {
      "time": "2026-03-23",
      "open": 36.9900016784668,
      "high": 37.95000076293945,
      "low": 36.2599983215332,
      "close": 36.95000076293945,
      "volume": 5717600
    },
    {
      "time": "2026-03-24",
      "open": 36.79999923706055,
      "high": 37.36000061035156,
      "low": 36.58000183105469,
      "close": 37.11000061035156,
      "volume": 6472000
    },
    {
      "time": "2026-03-25",
      "open": 37.439998626708984,
      "high": 37.810001373291016,
      "low": 36.720001220703125,
      "close": 37.4900016784668,
      "volume": 4112000
    },
    {
      "time": "2026-03-26",
      "open": 37.59000015258789,
      "high": 37.970001220703125,
      "low": 36.900001525878906,
      "close": 37.56999969482422,
      "volume": 5130100
    },
    {
      "time": "2026-03-27",
      "open": 37.31999969482422,
      "high": 37.720001220703125,
      "low": 36.09000015258789,
      "close": 36.31999969482422,
      "volume": 4700600
    },
    {
      "time": "2026-03-30",
      "open": 36.31999969482422,
      "high": 36.880001068115234,
      "low": 35.380001068115234,
      "close": 35.619998931884766,
      "volume": 3402300
    },
    {
      "time": "2026-03-31",
      "open": 36.130001068115234,
      "high": 37.290000915527344,
      "low": 35.900001525878906,
      "close": 37.0099983215332,
      "volume": 3569600
    },
    {
      "time": "2026-04-01",
      "open": 37.45000076293945,
      "high": 37.66999816894531,
      "low": 36.5099983215332,
      "close": 36.779998779296875,
      "volume": 4079500
    },
    {
      "time": "2026-04-02",
      "open": 36.20000076293945,
      "high": 36.91999816894531,
      "low": 35.31999969482422,
      "close": 36.68000030517578,
      "volume": 3428100
    },
    {
      "time": "2026-04-06",
      "open": 36.630001068115234,
      "high": 37.63999938964844,
      "low": 36.2599983215332,
      "close": 37.599998474121094,
      "volume": 2935600
    },
    {
      "time": "2026-04-07",
      "open": 37.439998626708984,
      "high": 38.439998626708984,
      "low": 37.369998931884766,
      "close": 37.88999938964844,
      "volume": 3593200
    },
    {
      "time": "2026-04-08",
      "open": 39.0099983215332,
      "high": 39.22999954223633,
      "low": 37.029998779296875,
      "close": 37.099998474121094,
      "volume": 5119500
    },
    {
      "time": "2026-04-09",
      "open": 36.83000183105469,
      "high": 37.2400016784668,
      "low": 36.150001525878906,
      "close": 36.93000030517578,
      "volume": 3556100
    },
    {
      "time": "2026-04-10",
      "open": 36.7400016784668,
      "high": 37.43000030517578,
      "low": 36.5,
      "close": 37.31999969482422,
      "volume": 3706500
    },
    {
      "time": "2026-04-13",
      "open": 36.959999084472656,
      "high": 37.189998626708984,
      "low": 36.209999084472656,
      "close": 36.75,
      "volume": 2627900
    },
    {
      "time": "2026-04-14",
      "open": 35.75,
      "high": 37.15999984741211,
      "low": 35.75,
      "close": 36.72999954223633,
      "volume": 4971900
    },
    {
      "time": "2026-04-15",
      "open": 36.849998474121094,
      "high": 38.68000030517578,
      "low": 36.77000045776367,
      "close": 38.36000061035156,
      "volume": 5336100
    },
    {
      "time": "2026-04-16",
      "open": 38.20000076293945,
      "high": 39,
      "low": 38.099998474121094,
      "close": 38.4900016784668,
      "volume": 3747600
    },
    {
      "time": "2026-04-17",
      "open": 39,
      "high": 40.20000076293945,
      "low": 38.5,
      "close": 38.59000015258789,
      "volume": 4318900
    },
    {
      "time": "2026-04-20",
      "open": 38.400001525878906,
      "high": 39.40999984741211,
      "low": 37.880001068115234,
      "close": 39.400001525878906,
      "volume": 3440100
    },
    {
      "time": "2026-04-21",
      "open": 39.5,
      "high": 40.459999084472656,
      "low": 39.040000915527344,
      "close": 39.11000061035156,
      "volume": 2796800
    },
    {
      "time": "2026-04-22",
      "open": 39.38999938964844,
      "high": 39.66999816894531,
      "low": 38.810001373291016,
      "close": 39.2400016784668,
      "volume": 3001200
    },
    {
      "time": "2026-04-23",
      "open": 39.40999984741211,
      "high": 39.59000015258789,
      "low": 38.34000015258789,
      "close": 38.939998626708984,
      "volume": 3004600
    },
    {
      "time": "2026-04-24",
      "open": 38.86000061035156,
      "high": 39.560001373291016,
      "low": 37.779998779296875,
      "close": 39.540000915527344,
      "volume": 3797800
    },
    {
      "time": "2026-04-27",
      "open": 39.619998931884766,
      "high": 40.939998626708984,
      "low": 39.58000183105469,
      "close": 40.54999923706055,
      "volume": 6554800
    },
    {
      "time": "2026-04-28",
      "open": 40.5099983215332,
      "high": 40.79999923706055,
      "low": 39.689998626708984,
      "close": 39.7400016784668,
      "volume": 4520200
    },
    {
      "time": "2026-04-29",
      "open": 39.68000030517578,
      "high": 40.130001068115234,
      "low": 39.08000183105469,
      "close": 39.27000045776367,
      "volume": 6673500
    },
    {
      "time": "2026-04-30",
      "open": 39.68000030517578,
      "high": 40.61000061035156,
      "low": 38.369998931884766,
      "close": 38.939998626708984,
      "volume": 8289700
    },
    {
      "time": "2026-05-01",
      "open": 38.720001220703125,
      "high": 39.380001068115234,
      "low": 37.720001220703125,
      "close": 38.5,
      "volume": 6755600
    },
    {
      "time": "2026-05-04",
      "open": 38.34000015258789,
      "high": 39.279998779296875,
      "low": 37.88999938964844,
      "close": 38.2400016784668,
      "volume": 3998400
    },
    {
      "time": "2026-05-05",
      "open": 38.20000076293945,
      "high": 38.720001220703125,
      "low": 37.709999084472656,
      "close": 37.90999984741211,
      "volume": 4095600
    },
    {
      "time": "2026-05-06",
      "open": 38.619998931884766,
      "high": 39.099998474121094,
      "low": 38.0099983215332,
      "close": 38.209999084472656,
      "volume": 4215700
    },
    {
      "time": "2026-05-07",
      "open": 38.470001220703125,
      "high": 38.720001220703125,
      "low": 37.220001220703125,
      "close": 38.11000061035156,
      "volume": 4898100
    },
    {
      "time": "2026-05-08",
      "open": 38.38999938964844,
      "high": 38.90999984741211,
      "low": 37.91999816894531,
      "close": 38.790000915527344,
      "volume": 3754700
    },
    {
      "time": "2026-05-11",
      "open": 38.709999084472656,
      "high": 38.720001220703125,
      "low": 37.290000915527344,
      "close": 37.29999923706055,
      "volume": 4711000
    },
    {
      "time": "2026-05-12",
      "open": 37.310001373291016,
      "high": 38.0099983215332,
      "low": 36.7400016784668,
      "close": 36.900001525878906,
      "volume": 6011400
    },
    {
      "time": "2026-05-13",
      "open": 37.08000183105469,
      "high": 37.81999969482422,
      "low": 36.849998474121094,
      "close": 37.40999984741211,
      "volume": 3945400
    },
    {
      "time": "2026-05-14",
      "open": 37.849998474121094,
      "high": 38.099998474121094,
      "low": 36.599998474121094,
      "close": 36.810001373291016,
      "volume": 6023300
    },
    {
      "time": "2026-05-15",
      "open": 36.86000061035156,
      "high": 37.220001220703125,
      "low": 36.36000061035156,
      "close": 36.970001220703125,
      "volume": 4862100
    },
    {
      "time": "2026-05-18",
      "open": 37.22999954223633,
      "high": 37.52000045776367,
      "low": 36.7400016784668,
      "close": 37.09000015258789,
      "volume": 3687300
    },
    {
      "time": "2026-05-19",
      "open": 37,
      "high": 37.16999816894531,
      "low": 36.0099983215332,
      "close": 36.02000045776367,
      "volume": 4943500
    },
    {
      "time": "2026-05-20",
      "open": 35.86000061035156,
      "high": 36.86000061035156,
      "low": 35.31999969482422,
      "close": 36.5099983215332,
      "volume": 4292900
    },
    {
      "time": "2026-05-21",
      "open": 36.18000030517578,
      "high": 37.810001373291016,
      "low": 35.380001068115234,
      "close": 37.65999984741211,
      "volume": 5788700
    },
    {
      "time": "2026-05-22",
      "open": 37.7400016784668,
      "high": 38.75,
      "low": 37.720001220703125,
      "close": 38.400001525878906,
      "volume": 4837100
    },
    {
      "time": "2026-05-26",
      "open": 38.45000076293945,
      "high": 38.58000183105469,
      "low": 37.90999984741211,
      "close": 38.45000076293945,
      "volume": 3003900
    },
    {
      "time": "2026-05-27",
      "open": 40.31999969482422,
      "high": 42.709999084472656,
      "low": 40.31999969482422,
      "close": 41.95000076293945,
      "volume": 10052400
    },
    {
      "time": "2026-05-28",
      "open": 41.93000030517578,
      "high": 43.20000076293945,
      "low": 41.18000030517578,
      "close": 42.93000030517578,
      "volume": 6406800
    },
    {
      "time": "2026-05-29",
      "open": 43,
      "high": 44.279998779296875,
      "low": 42.720001220703125,
      "close": 43.66999816894531,
      "volume": 6897300
    },
    {
      "time": "2026-06-01",
      "open": 48.459999084472656,
      "high": 51.59000015258789,
      "low": 48.29999923706055,
      "close": 50.689998626708984,
      "volume": 27683900
    },
    {
      "time": "2026-06-02",
      "open": 50.5,
      "high": 50.5,
      "low": 48.220001220703125,
      "close": 48.36000061035156,
      "volume": 9835700
    },
    {
      "time": "2026-06-03",
      "open": 48.08000183105469,
      "high": 48.75,
      "low": 47.709999084472656,
      "close": 48.29999923706055,
      "volume": 5909000
    },
    {
      "time": "2026-06-04",
      "open": 48.720001220703125,
      "high": 48.720001220703125,
      "low": 47.66999816894531,
      "close": 47.939998626708984,
      "volume": 3688900
    },
    {
      "time": "2026-06-05",
      "open": 48.119998931884766,
      "high": 48.209999084472656,
      "low": 47.20000076293945,
      "close": 47.5099983215332,
      "volume": 3272000
    },
    {
      "time": "2026-06-08",
      "open": 47.47999954223633,
      "high": 47.720001220703125,
      "low": 47.06999969482422,
      "close": 47.2599983215332,
      "volume": 3038700
    },
    {
      "time": "2026-06-09",
      "open": 47.38999938964844,
      "high": 48.040000915527344,
      "low": 46.15999984741211,
      "close": 47.150001525878906,
      "volume": 4156500
    },
    {
      "time": "2026-06-10",
      "open": 46.68000030517578,
      "high": 47.369998931884766,
      "low": 46.59000015258789,
      "close": 46.90999984741211,
      "volume": 2203600
    },
    {
      "time": "2026-06-11",
      "open": 46.84000015258789,
      "high": 47.290000915527344,
      "low": 46.4900016784668,
      "close": 47.220001220703125,
      "volume": 2181000
    },
    {
      "time": "2026-06-12",
      "open": 48.150001525878906,
      "high": 49.36000061035156,
      "low": 47.939998626708984,
      "close": 48.970001220703125,
      "volume": 4814400
    },
    {
      "time": "2026-06-15",
      "open": 49.25,
      "high": 49.810001373291016,
      "low": 48.52000045776367,
      "close": 48.619998931884766,
      "volume": 4960000
    },
    {
      "time": "2026-06-16",
      "open": 49.349998474121094,
      "high": 49.45000076293945,
      "low": 47.70000076293945,
      "close": 47.97999954223633,
      "volume": 3423800
    },
    {
      "time": "2026-06-17",
      "open": 47.970001220703125,
      "high": 48.29999923706055,
      "low": 46.939998626708984,
      "close": 46.939998626708984,
      "volume": 3762700
    },
    {
      "time": "2026-06-18",
      "open": 47.599998474121094,
      "high": 48.18000030517578,
      "low": 46.709999084472656,
      "close": 46.84000015258789,
      "volume": 5357000
    },
    {
      "time": "2026-06-22",
      "open": 46.83000183105469,
      "high": 47.09000015258789,
      "low": 46.13999938964844,
      "close": 46.56999969482422,
      "volume": 2869400
    },
    {
      "time": "2026-06-23",
      "open": 46.2599983215332,
      "high": 46.97999954223633,
      "low": 46.220001220703125,
      "close": 46.91999816894531,
      "volume": 2154200
    },
    {
      "time": "2026-06-24",
      "open": 46.9900016784668,
      "high": 47.619998931884766,
      "low": 46.5,
      "close": 47.09000015258789,
      "volume": 2788800
    },
    {
      "time": "2026-06-25",
      "open": 47.45000076293945,
      "high": 48.22999954223633,
      "low": 46.650001525878906,
      "close": 47.20000076293945,
      "volume": 3278700
    },
    {
      "time": "2026-06-26",
      "open": 47.54999923706055,
      "high": 49.25,
      "low": 47.20000076293945,
      "close": 49.189998626708984,
      "volume": 5227300
    },
    {
      "time": "2026-06-29",
      "open": 48.900001525878906,
      "high": 50.54999923706055,
      "low": 48.630001068115234,
      "close": 49.689998626708984,
      "volume": 4301200
    },
    {
      "time": "2026-06-30",
      "open": 49.25,
      "high": 49.31999969482422,
      "low": 47.560001373291016,
      "close": 47.810001373291016,
      "volume": 4421300
    },
    {
      "time": "2026-07-01",
      "open": 47.79999923706055,
      "high": 48.13999938964844,
      "low": 47.4900016784668,
      "close": 47.52000045776367,
      "volume": 3557900
    },
    {
      "time": "2026-07-02",
      "open": 47.599998474121094,
      "high": 47.869998931884766,
      "low": 46.7400016784668,
      "close": 47.099998474121094,
      "volume": 3140700
    },
    {
      "time": "2026-07-06",
      "open": 47,
      "high": 47.099998474121094,
      "low": 46.130001068115234,
      "close": 46.880001068115234,
      "volume": 2432700
    },
    {
      "time": "2026-07-07",
      "open": 46.900001525878906,
      "high": 47.27000045776367,
      "low": 46.22999954223633,
      "close": 46.63999938964844,
      "volume": 3255200
    },
    {
      "time": "2026-07-08",
      "open": 46.79999923706055,
      "high": 46.849998474121094,
      "low": 46.130001068115234,
      "close": 46.599998474121094,
      "volume": 2600200
    },
    {
      "time": "2026-07-09",
      "open": 46.31999969482422,
      "high": 46.880001068115234,
      "low": 46.09000015258789,
      "close": 46.439998626708984,
      "volume": 1916000
    },
    {
      "time": "2026-07-10",
      "open": 46.79999923706055,
      "high": 47.630001068115234,
      "low": 46.7400016784668,
      "close": 46.880001068115234,
      "volume": 1626800
    },
    {
      "time": "2026-07-13",
      "open": 48.13999938964844,
      "high": 48.25,
      "low": 46.65999984741211,
      "close": 47.2400016784668,
      "volume": 2805700
    },
    {
      "time": "2026-07-14",
      "open": 47.29999923706055,
      "high": 47.38999938964844,
      "low": 46.52000045776367,
      "close": 46.66999816894531,
      "volume": 2017400
    },
    {
      "time": "2026-07-15",
      "open": 46.66999816894531,
      "high": 47.290000915527344,
      "low": 46.310001373291016,
      "close": 46.84000015258789,
      "volume": 3190200
    },
    {
      "time": "2026-07-16",
      "open": 46.650001525878906,
      "high": 47.099998474121094,
      "low": 46.29999923706055,
      "close": 46.900001525878906,
      "volume": 1770300
    },
    {
      "time": "2026-07-17",
      "open": 46.689998626708984,
      "high": 46.689998626708984,
      "low": 46,
      "close": 46.130001068115234,
      "volume": 2228000
    },
    {
      "time": "2026-07-20",
      "open": 46.31999969482422,
      "high": 47.15999984741211,
      "low": 46.2400016784668,
      "close": 46.34000015258789,
      "volume": 1953800
    },
    {
      "time": "2026-07-21",
      "open": 46.34000015258789,
      "high": 46.400001525878906,
      "low": 45.619998931884766,
      "close": 45.66999816894531,
      "volume": 1847500
    },
    {
      "time": "2026-07-22",
      "open": 45.720001220703125,
      "high": 45.83000183105469,
      "low": 45.150001525878906,
      "close": 45.4900016784668,
      "volume": 1530400
    },
    {
      "time": "2026-07-23",
      "open": 45.369998931884766,
      "high": 45.369998931884766,
      "low": 44.81999969482422,
      "close": 44.9900016784668,
      "volume": 2141300
    },
    {
      "time": "2026-07-24",
      "open": 45.130001068115234,
      "high": 46.369998931884766,
      "low": 45.04999923706055,
      "close": 45.540000915527344,
      "volume": 2345300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 36.236800003051755
    },
    {
      "time": "2025-10-06",
      "value": 36.14639999389649
    },
    {
      "time": "2025-10-07",
      "value": 36.03759994506836
    },
    {
      "time": "2025-10-08",
      "value": 35.9357999420166
    },
    {
      "time": "2025-10-09",
      "value": 35.827199935913086
    },
    {
      "time": "2025-10-10",
      "value": 35.72379993438721
    },
    {
      "time": "2025-10-13",
      "value": 35.64019992828369
    },
    {
      "time": "2025-10-14",
      "value": 35.57899997711181
    },
    {
      "time": "2025-10-15",
      "value": 35.52299991607666
    },
    {
      "time": "2025-10-16",
      "value": 35.454999923706055
    },
    {
      "time": "2025-10-17",
      "value": 35.39239994049072
    },
    {
      "time": "2025-10-20",
      "value": 35.346199951171876
    },
    {
      "time": "2025-10-21",
      "value": 35.316599960327146
    },
    {
      "time": "2025-10-22",
      "value": 35.26219993591309
    },
    {
      "time": "2025-10-23",
      "value": 35.19459991455078
    },
    {
      "time": "2025-10-24",
      "value": 35.12419990539551
    },
    {
      "time": "2025-10-27",
      "value": 35.06399993896484
    },
    {
      "time": "2025-10-28",
      "value": 34.97939994812012
    },
    {
      "time": "2025-10-29",
      "value": 34.86939994812012
    },
    {
      "time": "2025-10-30",
      "value": 34.757599906921385
    },
    {
      "time": "2025-10-31",
      "value": 34.67379985809326
    },
    {
      "time": "2025-11-03",
      "value": 34.55519985198975
    },
    {
      "time": "2025-11-04",
      "value": 34.43019989013672
    },
    {
      "time": "2025-11-05",
      "value": 34.30019989013672
    },
    {
      "time": "2025-11-06",
      "value": 34.139199867248536
    },
    {
      "time": "2025-11-07",
      "value": 34.00059986114502
    },
    {
      "time": "2025-11-10",
      "value": 33.86379985809326
    },
    {
      "time": "2025-11-11",
      "value": 33.74299983978271
    },
    {
      "time": "2025-11-12",
      "value": 33.64419979095459
    },
    {
      "time": "2025-11-13",
      "value": 33.559999809265136
    },
    {
      "time": "2025-11-14",
      "value": 33.475799827575685
    },
    {
      "time": "2025-11-17",
      "value": 33.379599800109865
    },
    {
      "time": "2025-11-18",
      "value": 33.287799797058106
    },
    {
      "time": "2025-11-19",
      "value": 33.19079978942871
    },
    {
      "time": "2025-11-20",
      "value": 33.09919979095459
    },
    {
      "time": "2025-11-21",
      "value": 33.05919979095459
    },
    {
      "time": "2025-11-24",
      "value": 32.993999824523925
    },
    {
      "time": "2025-11-25",
      "value": 32.96959980010986
    },
    {
      "time": "2025-11-26",
      "value": 32.959399757385256
    },
    {
      "time": "2025-11-28",
      "value": 32.94639980316162
    },
    {
      "time": "2025-12-01",
      "value": 32.93919979095459
    },
    {
      "time": "2025-12-02",
      "value": 32.95619976043701
    },
    {
      "time": "2025-12-03",
      "value": 32.97159976959229
    },
    {
      "time": "2025-12-04",
      "value": 32.988399772644044
    },
    {
      "time": "2025-12-05",
      "value": 33.0201997756958
    },
    {
      "time": "2025-12-08",
      "value": 33.01459980010986
    },
    {
      "time": "2025-12-09",
      "value": 33.0017998123169
    },
    {
      "time": "2025-12-10",
      "value": 33.05259983062744
    },
    {
      "time": "2025-12-11",
      "value": 33.10759983062744
    },
    {
      "time": "2025-12-12",
      "value": 33.160599861145016
    },
    {
      "time": "2025-12-15",
      "value": 33.22959987640381
    },
    {
      "time": "2025-12-16",
      "value": 33.28799991607666
    },
    {
      "time": "2025-12-17",
      "value": 33.34959995269775
    },
    {
      "time": "2025-12-18",
      "value": 33.43859996795654
    },
    {
      "time": "2025-12-19",
      "value": 33.53559993743897
    },
    {
      "time": "2025-12-22",
      "value": 33.660999908447266
    },
    {
      "time": "2025-12-23",
      "value": 33.768999938964846
    },
    {
      "time": "2025-12-24",
      "value": 33.86179992675781
    },
    {
      "time": "2025-12-26",
      "value": 33.971999969482425
    },
    {
      "time": "2025-12-29",
      "value": 34.08139995574951
    },
    {
      "time": "2025-12-30",
      "value": 34.18439994812012
    },
    {
      "time": "2025-12-31",
      "value": 34.27679996490478
    },
    {
      "time": "2026-01-02",
      "value": 34.348599967956545
    },
    {
      "time": "2026-01-05",
      "value": 34.41419994354248
    },
    {
      "time": "2026-01-06",
      "value": 34.46759998321533
    },
    {
      "time": "2026-01-07",
      "value": 34.493799934387205
    },
    {
      "time": "2026-01-08",
      "value": 34.53859996795654
    },
    {
      "time": "2026-01-09",
      "value": 34.58859996795654
    },
    {
      "time": "2026-01-12",
      "value": 34.660799980163574
    },
    {
      "time": "2026-01-13",
      "value": 34.73940002441406
    },
    {
      "time": "2026-01-14",
      "value": 34.78700004577637
    },
    {
      "time": "2026-01-15",
      "value": 34.852600021362306
    },
    {
      "time": "2026-01-16",
      "value": 34.914799995422364
    },
    {
      "time": "2026-01-20",
      "value": 34.94659999847412
    },
    {
      "time": "2026-01-21",
      "value": 34.99020004272461
    },
    {
      "time": "2026-01-22",
      "value": 35.02540000915528
    },
    {
      "time": "2026-01-23",
      "value": 35.04900001525879
    },
    {
      "time": "2026-01-26",
      "value": 35.07360000610352
    },
    {
      "time": "2026-01-27",
      "value": 35.079800033569335
    },
    {
      "time": "2026-01-28",
      "value": 35.07840003967285
    },
    {
      "time": "2026-01-29",
      "value": 35.09580001831055
    },
    {
      "time": "2026-01-30",
      "value": 35.138800048828124
    },
    {
      "time": "2026-02-02",
      "value": 35.18040008544922
    },
    {
      "time": "2026-02-03",
      "value": 35.24180004119873
    },
    {
      "time": "2026-02-04",
      "value": 35.36520004272461
    },
    {
      "time": "2026-02-05",
      "value": 35.439800033569334
    },
    {
      "time": "2026-02-06",
      "value": 35.54200004577637
    },
    {
      "time": "2026-02-09",
      "value": 35.62040008544922
    },
    {
      "time": "2026-02-10",
      "value": 35.672000122070315
    },
    {
      "time": "2026-02-11",
      "value": 35.693400115966796
    },
    {
      "time": "2026-02-12",
      "value": 35.6684001159668
    },
    {
      "time": "2026-02-13",
      "value": 35.644400100708005
    },
    {
      "time": "2026-02-17",
      "value": 35.619000091552735
    },
    {
      "time": "2026-02-18",
      "value": 35.655000076293945
    },
    {
      "time": "2026-02-19",
      "value": 35.662800064086916
    },
    {
      "time": "2026-02-20",
      "value": 35.692200088500975
    },
    {
      "time": "2026-02-23",
      "value": 35.659400100708005
    },
    {
      "time": "2026-02-24",
      "value": 35.61640007019043
    },
    {
      "time": "2026-02-25",
      "value": 35.57880012512207
    },
    {
      "time": "2026-02-26",
      "value": 35.58320007324219
    },
    {
      "time": "2026-02-27",
      "value": 35.57280006408691
    },
    {
      "time": "2026-03-02",
      "value": 35.55040008544922
    },
    {
      "time": "2026-03-03",
      "value": 35.54340003967285
    },
    {
      "time": "2026-03-04",
      "value": 35.54160003662109
    },
    {
      "time": "2026-03-05",
      "value": 35.53820007324219
    },
    {
      "time": "2026-03-06",
      "value": 35.49860008239746
    },
    {
      "time": "2026-03-09",
      "value": 35.47200004577637
    },
    {
      "time": "2026-03-10",
      "value": 35.43020004272461
    },
    {
      "time": "2026-03-11",
      "value": 35.40240005493164
    },
    {
      "time": "2026-03-12",
      "value": 35.38520004272461
    },
    {
      "time": "2026-03-13",
      "value": 35.3842000579834
    },
    {
      "time": "2026-03-16",
      "value": 35.37400001525879
    },
    {
      "time": "2026-03-17",
      "value": 35.38139999389649
    },
    {
      "time": "2026-03-18",
      "value": 35.38959999084473
    },
    {
      "time": "2026-03-19",
      "value": 35.41759994506836
    },
    {
      "time": "2026-03-20",
      "value": 35.44259994506836
    },
    {
      "time": "2026-03-23",
      "value": 35.47859992980957
    },
    {
      "time": "2026-03-24",
      "value": 35.53179992675781
    },
    {
      "time": "2026-03-25",
      "value": 35.585199966430665
    },
    {
      "time": "2026-03-26",
      "value": 35.64359992980957
    },
    {
      "time": "2026-03-27",
      "value": 35.68179992675781
    },
    {
      "time": "2026-03-30",
      "value": 35.685999908447265
    },
    {
      "time": "2026-03-31",
      "value": 35.726599884033206
    },
    {
      "time": "2026-04-01",
      "value": 35.79019989013672
    },
    {
      "time": "2026-04-02",
      "value": 35.845799865722654
    },
    {
      "time": "2026-04-06",
      "value": 35.909399871826174
    },
    {
      "time": "2026-04-07",
      "value": 35.986599884033204
    },
    {
      "time": "2026-04-08",
      "value": 36.046599884033206
    },
    {
      "time": "2026-04-09",
      "value": 36.11559989929199
    },
    {
      "time": "2026-04-10",
      "value": 36.206999893188474
    },
    {
      "time": "2026-04-13",
      "value": 36.27519989013672
    },
    {
      "time": "2026-04-14",
      "value": 36.338999862670896
    },
    {
      "time": "2026-04-15",
      "value": 36.43639984130859
    },
    {
      "time": "2026-04-16",
      "value": 36.52279991149902
    },
    {
      "time": "2026-04-17",
      "value": 36.55599990844726
    },
    {
      "time": "2026-04-20",
      "value": 36.618399963378906
    },
    {
      "time": "2026-04-21",
      "value": 36.650799942016604
    },
    {
      "time": "2026-04-22",
      "value": 36.67439994812012
    },
    {
      "time": "2026-04-23",
      "value": 36.70599990844727
    },
    {
      "time": "2026-04-24",
      "value": 36.76959991455078
    },
    {
      "time": "2026-04-27",
      "value": 36.896799926757815
    },
    {
      "time": "2026-04-28",
      "value": 37.00879997253418
    },
    {
      "time": "2026-04-29",
      "value": 37.10879997253418
    },
    {
      "time": "2026-04-30",
      "value": 37.14379997253418
    },
    {
      "time": "2026-05-01",
      "value": 37.184599990844724
    },
    {
      "time": "2026-05-04",
      "value": 37.21360000610352
    },
    {
      "time": "2026-05-05",
      "value": 37.28680000305176
    },
    {
      "time": "2026-05-06",
      "value": 37.35
    },
    {
      "time": "2026-05-07",
      "value": 37.40099998474121
    },
    {
      "time": "2026-05-08",
      "value": 37.42440002441406
    },
    {
      "time": "2026-05-11",
      "value": 37.43319999694824
    },
    {
      "time": "2026-05-12",
      "value": 37.45680000305176
    },
    {
      "time": "2026-05-13",
      "value": 37.488000030517576
    },
    {
      "time": "2026-05-14",
      "value": 37.49060005187988
    },
    {
      "time": "2026-05-15",
      "value": 37.48740005493164
    },
    {
      "time": "2026-05-18",
      "value": 37.51780006408691
    },
    {
      "time": "2026-05-19",
      "value": 37.52540008544922
    },
    {
      "time": "2026-05-20",
      "value": 37.555600051879885
    },
    {
      "time": "2026-05-21",
      "value": 37.58300003051758
    },
    {
      "time": "2026-05-22",
      "value": 37.625000076293944
    },
    {
      "time": "2026-05-26",
      "value": 37.66040008544922
    },
    {
      "time": "2026-05-27",
      "value": 37.77980010986328
    },
    {
      "time": "2026-05-28",
      "value": 37.90120010375976
    },
    {
      "time": "2026-05-29",
      "value": 38.04720008850098
    },
    {
      "time": "2026-06-01",
      "value": 38.31820007324219
    },
    {
      "time": "2026-06-02",
      "value": 38.57800010681152
    },
    {
      "time": "2026-06-03",
      "value": 38.80500007629394
    },
    {
      "time": "2026-06-04",
      "value": 39.021600036621095
    },
    {
      "time": "2026-06-05",
      "value": 39.221999969482425
    },
    {
      "time": "2026-06-08",
      "value": 39.415799942016605
    },
    {
      "time": "2026-06-09",
      "value": 39.63239997863769
    },
    {
      "time": "2026-06-10",
      "value": 39.858199996948244
    },
    {
      "time": "2026-06-11",
      "value": 40.06240005493164
    },
    {
      "time": "2026-06-12",
      "value": 40.306200103759764
    },
    {
      "time": "2026-06-15",
      "value": 40.545000076293945
    },
    {
      "time": "2026-06-16",
      "value": 40.75260009765625
    },
    {
      "time": "2026-06-17",
      "value": 40.93360008239746
    },
    {
      "time": "2026-06-18",
      "value": 41.1284001159668
    },
    {
      "time": "2026-06-22",
      "value": 41.321200103759764
    },
    {
      "time": "2026-06-23",
      "value": 41.51320007324219
    },
    {
      "time": "2026-06-24",
      "value": 41.72000007629394
    },
    {
      "time": "2026-06-25",
      "value": 41.92940010070801
    },
    {
      "time": "2026-06-26",
      "value": 42.14600006103515
    },
    {
      "time": "2026-06-29",
      "value": 42.37
    },
    {
      "time": "2026-06-30",
      "value": 42.554400024414065
    },
    {
      "time": "2026-07-01",
      "value": 42.71680000305176
    },
    {
      "time": "2026-07-02",
      "value": 42.87659996032715
    },
    {
      "time": "2026-07-06",
      "value": 43.029399948120115
    },
    {
      "time": "2026-07-07",
      "value": 43.1833999633789
    },
    {
      "time": "2026-07-08",
      "value": 43.32459991455078
    },
    {
      "time": "2026-07-09",
      "value": 43.44239990234375
    },
    {
      "time": "2026-07-10",
      "value": 43.58519989013672
    },
    {
      "time": "2026-07-13",
      "value": 43.74459991455078
    },
    {
      "time": "2026-07-14",
      "value": 43.899199905395506
    },
    {
      "time": "2026-07-15",
      "value": 44.06599990844727
    },
    {
      "time": "2026-07-16",
      "value": 44.23919990539551
    },
    {
      "time": "2026-07-17",
      "value": 44.40359992980957
    },
    {
      "time": "2026-07-20",
      "value": 44.566199951171875
    },
    {
      "time": "2026-07-21",
      "value": 44.71739990234375
    },
    {
      "time": "2026-07-22",
      "value": 44.85139991760254
    },
    {
      "time": "2026-07-23",
      "value": 45.005199966430666
    },
    {
      "time": "2026-07-24",
      "value": 45.17799995422363
    }
  ],
  "analysis": null
}