{
  "ok": true,
  "cached": false,
  "ticker": "NICE",
  "price": 106.605,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-07-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nice (NICE) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nice-nice-trending-stock-facts-130003658.html",
      "published": "2026-09-14"
    },
    {
      "title": "SoundHound Stock Plunges 15% in a Month: Should You Buy the Dip?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/soundhound-stock-plunges-15-month-151500835.html",
      "published": "2026-09-11"
    },
    {
      "title": "AOK PLUS Goes Live on NiCE’s Unified CX AI Platform",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/aok-plus-goes-live-nice-120000961.html",
      "published": "2026-09-08"
    },
    {
      "title": "SoundHound's OASYS Converts Pilots Faster: Can Enterprise AI Scale?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/soundhounds-oasys-converts-pilots-faster-162300449.html",
      "published": "2026-09-07"
    },
    {
      "title": "SoundHound Healthcare Deals Surge: Is This Its Next Growth Engine?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/soundhound-healthcare-deals-surge-next-171800058.html",
      "published": "2026-08-31"
    },
    {
      "title": "NICE (TASE:NICE) Stock Looks Reasonable On Earnings But Weak On Returns",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nice-tase-nice-stock-looks-190435797.html",
      "published": "2026-08-29"
    },
    {
      "title": "NICE (TASE:NICE) Turns A Healthcare Contact Center Toward AI With CXone",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/nice-tase-nice-turns-healthcare-161541510.html",
      "published": "2026-08-29"
    },
    {
      "title": "Could NICE (NICE)’s AI Growth Finally Offset its Legacy Revenue Drag?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/could-nice-nice-ai-growth-213319889.html",
      "published": "2026-08-28"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 142.25999450683594,
      "high": 143.7899932861328,
      "low": 140.88999938964844,
      "close": 143.19000244140625,
      "volume": 525800
    },
    {
      "time": "2025-09-16",
      "open": 143.47999572753906,
      "high": 146.5399932861328,
      "low": 141.55999755859375,
      "close": 146.17999267578125,
      "volume": 765000
    },
    {
      "time": "2025-09-17",
      "open": 146.5800018310547,
      "high": 151,
      "low": 146.47999572753906,
      "close": 148.8300018310547,
      "volume": 561200
    },
    {
      "time": "2025-09-18",
      "open": 151.02000427246094,
      "high": 151.4600067138672,
      "low": 149.4199981689453,
      "close": 151.3300018310547,
      "volume": 525300
    },
    {
      "time": "2025-09-19",
      "open": 151.88999938964844,
      "high": 153.67999267578125,
      "low": 150.9199981689453,
      "close": 153.44000244140625,
      "volume": 428500
    },
    {
      "time": "2025-09-22",
      "open": 152.7899932861328,
      "high": 152.7899932861328,
      "low": 147.8699951171875,
      "close": 148,
      "volume": 809900
    },
    {
      "time": "2025-09-23",
      "open": 147.97999572753906,
      "high": 149.83999633789062,
      "low": 147.74000549316406,
      "close": 148.92999267578125,
      "volume": 648700
    },
    {
      "time": "2025-09-24",
      "open": 149.97000122070312,
      "high": 153.07000732421875,
      "low": 149.42999267578125,
      "close": 152.2100067138672,
      "volume": 623700
    },
    {
      "time": "2025-09-25",
      "open": 152.1999969482422,
      "high": 152.1999969482422,
      "low": 146.72000122070312,
      "close": 147.13999938964844,
      "volume": 458400
    },
    {
      "time": "2025-09-26",
      "open": 147.25,
      "high": 147.25,
      "low": 144.5500030517578,
      "close": 145.77999877929688,
      "volume": 607100
    },
    {
      "time": "2025-09-29",
      "open": 148,
      "high": 148.1199951171875,
      "low": 146.1199951171875,
      "close": 146.3800048828125,
      "volume": 637700
    },
    {
      "time": "2025-09-30",
      "open": 149.13999938964844,
      "high": 149.2899932861328,
      "low": 143.7899932861328,
      "close": 144.77999877929688,
      "volume": 570600
    },
    {
      "time": "2025-10-01",
      "open": 144.0500030517578,
      "high": 145.42999267578125,
      "low": 137.47999572753906,
      "close": 139.19000244140625,
      "volume": 596800
    },
    {
      "time": "2025-10-02",
      "open": 139.89999389648438,
      "high": 140.4199981689453,
      "low": 137.8699951171875,
      "close": 138.2100067138672,
      "volume": 378700
    },
    {
      "time": "2025-10-03",
      "open": 139,
      "high": 141.10000610351562,
      "low": 137.72000122070312,
      "close": 138.1999969482422,
      "volume": 448400
    },
    {
      "time": "2025-10-06",
      "open": 139.24000549316406,
      "high": 140.47999572753906,
      "low": 136.69000244140625,
      "close": 138.00999450683594,
      "volume": 504800
    },
    {
      "time": "2025-10-07",
      "open": 138.00999450683594,
      "high": 138.8800048828125,
      "low": 134.22000122070312,
      "close": 135.14999389648438,
      "volume": 604300
    },
    {
      "time": "2025-10-08",
      "open": 137.02999877929688,
      "high": 139.57000732421875,
      "low": 136.60000610351562,
      "close": 138.1999969482422,
      "volume": 486400
    },
    {
      "time": "2025-10-09",
      "open": 140.14999389648438,
      "high": 140.17999267578125,
      "low": 137.52999877929688,
      "close": 137.67999267578125,
      "volume": 321400
    },
    {
      "time": "2025-10-10",
      "open": 137.67999267578125,
      "high": 138.3800048828125,
      "low": 132.60000610351562,
      "close": 133.85000610351562,
      "volume": 504900
    },
    {
      "time": "2025-10-13",
      "open": 135.10000610351562,
      "high": 135.5,
      "low": 131.8699951171875,
      "close": 132,
      "volume": 409100
    },
    {
      "time": "2025-10-14",
      "open": 130.52000427246094,
      "high": 132.77999877929688,
      "low": 129.4499969482422,
      "close": 131.4600067138672,
      "volume": 734600
    },
    {
      "time": "2025-10-15",
      "open": 131.66000366210938,
      "high": 131.66000366210938,
      "low": 128.17999267578125,
      "close": 128.52000427246094,
      "volume": 543400
    },
    {
      "time": "2025-10-16",
      "open": 129.52000427246094,
      "high": 130.24000549316406,
      "low": 127,
      "close": 128.33999633789062,
      "volume": 647700
    },
    {
      "time": "2025-10-17",
      "open": 126.72000122070312,
      "high": 130.00999450683594,
      "low": 126.66000366210938,
      "close": 129.8800048828125,
      "volume": 425400
    },
    {
      "time": "2025-10-20",
      "open": 131.75999450683594,
      "high": 132.8000030517578,
      "low": 131.0500030517578,
      "close": 132.2100067138672,
      "volume": 563700
    },
    {
      "time": "2025-10-21",
      "open": 132.2100067138672,
      "high": 137.0500030517578,
      "low": 131.5,
      "close": 134.52000427246094,
      "volume": 669400
    },
    {
      "time": "2025-10-22",
      "open": 134.52000427246094,
      "high": 134.89999389648438,
      "low": 132.4199981689453,
      "close": 132.69000244140625,
      "volume": 358500
    },
    {
      "time": "2025-10-23",
      "open": 132.67999267578125,
      "high": 134.07000732421875,
      "low": 131.35000610351562,
      "close": 131.97999572753906,
      "volume": 439600
    },
    {
      "time": "2025-10-24",
      "open": 133,
      "high": 133.14999389648438,
      "low": 130.72000122070312,
      "close": 132.3000030517578,
      "volume": 476700
    },
    {
      "time": "2025-10-27",
      "open": 133.6999969482422,
      "high": 134.85000610351562,
      "low": 133.25,
      "close": 134.52999877929688,
      "volume": 618100
    },
    {
      "time": "2025-10-28",
      "open": 135.08999633789062,
      "high": 136.9499969482422,
      "low": 133.77000427246094,
      "close": 136.89999389648438,
      "volume": 408400
    },
    {
      "time": "2025-10-29",
      "open": 137.1699981689453,
      "high": 137.1699981689453,
      "low": 133.8800048828125,
      "close": 134.30999755859375,
      "volume": 374300
    },
    {
      "time": "2025-10-30",
      "open": 133,
      "high": 137.30999755859375,
      "low": 132.6199951171875,
      "close": 135.50999450683594,
      "volume": 426400
    },
    {
      "time": "2025-10-31",
      "open": 136.0399932861328,
      "high": 137.82000732421875,
      "low": 135.1199951171875,
      "close": 136.66000366210938,
      "volume": 282000
    },
    {
      "time": "2025-11-03",
      "open": 138.36000061035156,
      "high": 138.5800018310547,
      "low": 133.60000610351562,
      "close": 135.5399932861328,
      "volume": 495600
    },
    {
      "time": "2025-11-04",
      "open": 133.6999969482422,
      "high": 133.6999969482422,
      "low": 128.88999938964844,
      "close": 129.8699951171875,
      "volume": 744400
    },
    {
      "time": "2025-11-05",
      "open": 130.25,
      "high": 131,
      "low": 129.00999450683594,
      "close": 129.33999633789062,
      "volume": 361100
    },
    {
      "time": "2025-11-06",
      "open": 129,
      "high": 129.02999877929688,
      "low": 125.58000183105469,
      "close": 126.30999755859375,
      "volume": 379100
    },
    {
      "time": "2025-11-07",
      "open": 124.36000061035156,
      "high": 126.30999755859375,
      "low": 122.94000244140625,
      "close": 123.98999786376953,
      "volume": 620100
    },
    {
      "time": "2025-11-10",
      "open": 124.47000122070312,
      "high": 128.3300018310547,
      "low": 123.77999877929688,
      "close": 127.9800033569336,
      "volume": 658600
    },
    {
      "time": "2025-11-11",
      "open": 128.1300048828125,
      "high": 128.4199981689453,
      "low": 125.12000274658203,
      "close": 125.76000213623047,
      "volume": 714200
    },
    {
      "time": "2025-11-12",
      "open": 126.16999816894531,
      "high": 127.30999755859375,
      "low": 123.69000244140625,
      "close": 124.26000213623047,
      "volume": 866700
    },
    {
      "time": "2025-11-13",
      "open": 129.72000122070312,
      "high": 136,
      "low": 126.80999755859375,
      "close": 131.97999572753906,
      "volume": 2197000
    },
    {
      "time": "2025-11-14",
      "open": 128.35000610351562,
      "high": 135.39999389648438,
      "low": 128.35000610351562,
      "close": 133.3800048828125,
      "volume": 1412400
    },
    {
      "time": "2025-11-17",
      "open": 136.5,
      "high": 136.52999877929688,
      "low": 120.12000274658203,
      "close": 120.86000061035156,
      "volume": 2679500
    },
    {
      "time": "2025-11-18",
      "open": 111.80000305175781,
      "high": 112.69000244140625,
      "low": 104.41999816894531,
      "close": 105.6500015258789,
      "volume": 3641000
    },
    {
      "time": "2025-11-19",
      "open": 105,
      "high": 105.54000091552734,
      "low": 99.12000274658203,
      "close": 101.62999725341797,
      "volume": 1854600
    },
    {
      "time": "2025-11-20",
      "open": 102.2699966430664,
      "high": 102.48999786376953,
      "low": 99,
      "close": 99.5999984741211,
      "volume": 1377700
    },
    {
      "time": "2025-11-21",
      "open": 100.68000030517578,
      "high": 105.6500015258789,
      "low": 99.16999816894531,
      "close": 105.11000061035156,
      "volume": 1655300
    },
    {
      "time": "2025-11-24",
      "open": 107.12000274658203,
      "high": 108.76000213623047,
      "low": 104.66999816894531,
      "close": 105.4000015258789,
      "volume": 1224200
    },
    {
      "time": "2025-11-25",
      "open": 104.44000244140625,
      "high": 105.44000244140625,
      "low": 102.94000244140625,
      "close": 103.4800033569336,
      "volume": 890800
    },
    {
      "time": "2025-11-26",
      "open": 103.5,
      "high": 106,
      "low": 103.1500015258789,
      "close": 105.2300033569336,
      "volume": 774800
    },
    {
      "time": "2025-11-28",
      "open": 104.91000366210938,
      "high": 106.6500015258789,
      "low": 104.5,
      "close": 106.06999969482422,
      "volume": 459100
    },
    {
      "time": "2025-12-01",
      "open": 104.19000244140625,
      "high": 108.38999938964844,
      "low": 104.12999725341797,
      "close": 106.30999755859375,
      "volume": 755200
    },
    {
      "time": "2025-12-02",
      "open": 106.95999908447266,
      "high": 109.23999786376953,
      "low": 106.37999725341797,
      "close": 108.01000213623047,
      "volume": 652200
    },
    {
      "time": "2025-12-03",
      "open": 106.9000015258789,
      "high": 108.62999725341797,
      "low": 105.94000244140625,
      "close": 106.22000122070312,
      "volume": 700200
    },
    {
      "time": "2025-12-04",
      "open": 106.20999908447266,
      "high": 108.87999725341797,
      "low": 105.36000061035156,
      "close": 107.66999816894531,
      "volume": 883700
    },
    {
      "time": "2025-12-05",
      "open": 107.13999938964844,
      "high": 108.44999694824219,
      "low": 105.58000183105469,
      "close": 106.19999694824219,
      "volume": 1183700
    },
    {
      "time": "2025-12-08",
      "open": 105,
      "high": 106,
      "low": 103.2300033569336,
      "close": 105.72000122070312,
      "volume": 1208700
    },
    {
      "time": "2025-12-09",
      "open": 105.0199966430664,
      "high": 108.93000030517578,
      "low": 104.73999786376953,
      "close": 106.80999755859375,
      "volume": 636900
    },
    {
      "time": "2025-12-10",
      "open": 106.56999969482422,
      "high": 109.19000244140625,
      "low": 106.12000274658203,
      "close": 108.05999755859375,
      "volume": 330600
    },
    {
      "time": "2025-12-11",
      "open": 109.12999725341797,
      "high": 110.30000305175781,
      "low": 108.51000213623047,
      "close": 108.91999816894531,
      "volume": 548500
    },
    {
      "time": "2025-12-12",
      "open": 108.91999816894531,
      "high": 110.08000183105469,
      "low": 108.76000213623047,
      "close": 109.23999786376953,
      "volume": 368200
    },
    {
      "time": "2025-12-15",
      "open": 109.81999969482422,
      "high": 110.43000030517578,
      "low": 105.86000061035156,
      "close": 105.91999816894531,
      "volume": 514800
    },
    {
      "time": "2025-12-16",
      "open": 104.22000122070312,
      "high": 107.62999725341797,
      "low": 104.08999633789062,
      "close": 106.69000244140625,
      "volume": 505000
    },
    {
      "time": "2025-12-17",
      "open": 106.87999725341797,
      "high": 109.62000274658203,
      "low": 106.83999633789062,
      "close": 108.62999725341797,
      "volume": 647800
    },
    {
      "time": "2025-12-18",
      "open": 109.44999694824219,
      "high": 110.26000213623047,
      "low": 108.2699966430664,
      "close": 108.83999633789062,
      "volume": 688500
    },
    {
      "time": "2025-12-19",
      "open": 108.8499984741211,
      "high": 109.8499984741211,
      "low": 108.5,
      "close": 109.02999877929688,
      "volume": 661000
    },
    {
      "time": "2025-12-22",
      "open": 109,
      "high": 111.77999877929688,
      "low": 108.4800033569336,
      "close": 110.72000122070312,
      "volume": 857400
    },
    {
      "time": "2025-12-23",
      "open": 111.37999725341797,
      "high": 111.79000091552734,
      "low": 109.05000305175781,
      "close": 111.76000213623047,
      "volume": 1023900
    },
    {
      "time": "2025-12-24",
      "open": 112,
      "high": 114.41999816894531,
      "low": 111.30000305175781,
      "close": 113.18000030517578,
      "volume": 642000
    },
    {
      "time": "2025-12-26",
      "open": 112.33000183105469,
      "high": 113.19999694824219,
      "low": 111.5,
      "close": 112.69000244140625,
      "volume": 761600
    },
    {
      "time": "2025-12-29",
      "open": 111.19999694824219,
      "high": 113.91999816894531,
      "low": 111.18000030517578,
      "close": 113.05000305175781,
      "volume": 725900
    },
    {
      "time": "2025-12-30",
      "open": 112.36000061035156,
      "high": 113.94999694824219,
      "low": 112.36000061035156,
      "close": 113.0199966430664,
      "volume": 429300
    },
    {
      "time": "2025-12-31",
      "open": 112.0999984741211,
      "high": 114.02999877929688,
      "low": 111.83999633789062,
      "close": 113.04000091552734,
      "volume": 705000
    },
    {
      "time": "2026-01-02",
      "open": 113.5,
      "high": 113.80999755859375,
      "low": 110.4000015258789,
      "close": 111.94000244140625,
      "volume": 816500
    },
    {
      "time": "2026-01-05",
      "open": 112.87999725341797,
      "high": 115.93000030517578,
      "low": 112.68000030517578,
      "close": 115.72000122070312,
      "volume": 755200
    },
    {
      "time": "2026-01-06",
      "open": 116.01000213623047,
      "high": 118.06999969482422,
      "low": 115.75,
      "close": 117.73999786376953,
      "volume": 451400
    },
    {
      "time": "2026-01-07",
      "open": 117.38999938964844,
      "high": 118,
      "low": 116.4000015258789,
      "close": 117.22000122070312,
      "volume": 558000
    },
    {
      "time": "2026-01-08",
      "open": 116.97000122070312,
      "high": 118.08999633789062,
      "low": 115.94999694824219,
      "close": 117.55000305175781,
      "volume": 603700
    },
    {
      "time": "2026-01-09",
      "open": 117,
      "high": 118.25,
      "low": 116.05000305175781,
      "close": 117.06999969482422,
      "volume": 391300
    },
    {
      "time": "2026-01-12",
      "open": 116.93000030517578,
      "high": 117.2300033569336,
      "low": 114.3499984741211,
      "close": 116.56999969482422,
      "volume": 657500
    },
    {
      "time": "2026-01-13",
      "open": 116.94000244140625,
      "high": 118.37000274658203,
      "low": 115.08000183105469,
      "close": 116.06999969482422,
      "volume": 1187400
    },
    {
      "time": "2026-01-14",
      "open": 115.68000030517578,
      "high": 116.76000213623047,
      "low": 114.94000244140625,
      "close": 115.05000305175781,
      "volume": 914300
    },
    {
      "time": "2026-01-15",
      "open": 113.48999786376953,
      "high": 115.98999786376953,
      "low": 113.0999984741211,
      "close": 115.47000122070312,
      "volume": 1020000
    },
    {
      "time": "2026-01-16",
      "open": 115.83000183105469,
      "high": 117.87000274658203,
      "low": 109.30000305175781,
      "close": 112.19000244140625,
      "volume": 1438400
    },
    {
      "time": "2026-01-20",
      "open": 109.31999969482422,
      "high": 115.20999908447266,
      "low": 109.30000305175781,
      "close": 112.08000183105469,
      "volume": 1120700
    },
    {
      "time": "2026-01-21",
      "open": 112,
      "high": 114.33999633789062,
      "low": 111.56999969482422,
      "close": 112.9800033569336,
      "volume": 620700
    },
    {
      "time": "2026-01-22",
      "open": 113.44000244140625,
      "high": 115.45999908447266,
      "low": 111.20999908447266,
      "close": 112.20999908447266,
      "volume": 559400
    },
    {
      "time": "2026-01-23",
      "open": 111.88999938964844,
      "high": 115.97000122070312,
      "low": 111.4800033569336,
      "close": 114.44000244140625,
      "volume": 585100
    },
    {
      "time": "2026-01-26",
      "open": 115.11000061035156,
      "high": 117.20999908447266,
      "low": 114.94999694824219,
      "close": 116.0999984741211,
      "volume": 485300
    },
    {
      "time": "2026-01-27",
      "open": 116.0999984741211,
      "high": 116.38999938964844,
      "low": 112.25,
      "close": 113.76000213623047,
      "volume": 415600
    },
    {
      "time": "2026-01-28",
      "open": 113.22000122070312,
      "high": 113.75,
      "low": 110.83999633789062,
      "close": 111.13999938964844,
      "volume": 462000
    },
    {
      "time": "2026-01-29",
      "open": 109.05999755859375,
      "high": 109.05999755859375,
      "low": 106,
      "close": 108.3499984741211,
      "volume": 919400
    },
    {
      "time": "2026-01-30",
      "open": 108,
      "high": 109.48999786376953,
      "low": 106.12000274658203,
      "close": 106.41000366210938,
      "volume": 1093200
    },
    {
      "time": "2026-02-02",
      "open": 106.86000061035156,
      "high": 109.41000366210938,
      "low": 106.22000122070312,
      "close": 109.37000274658203,
      "volume": 523500
    },
    {
      "time": "2026-02-03",
      "open": 109,
      "high": 109.62000274658203,
      "low": 106.75,
      "close": 108.9800033569336,
      "volume": 1865500
    },
    {
      "time": "2026-02-04",
      "open": 106.83000183105469,
      "high": 113,
      "low": 104.7300033569336,
      "close": 112.51000213623047,
      "volume": 1199800
    },
    {
      "time": "2026-02-05",
      "open": 109.56999969482422,
      "high": 113.8499984741211,
      "low": 109.30000305175781,
      "close": 110.4800033569336,
      "volume": 1123000
    },
    {
      "time": "2026-02-06",
      "open": 109.58000183105469,
      "high": 113.19000244140625,
      "low": 109.2699966430664,
      "close": 111.86000061035156,
      "volume": 571900
    },
    {
      "time": "2026-02-09",
      "open": 111.68000030517578,
      "high": 112.48999786376953,
      "low": 108.8499984741211,
      "close": 111.37000274658203,
      "volume": 797500
    },
    {
      "time": "2026-02-10",
      "open": 112.75,
      "high": 115.75,
      "low": 112.62999725341797,
      "close": 113.56999969482422,
      "volume": 767000
    },
    {
      "time": "2026-02-11",
      "open": 113.94999694824219,
      "high": 113.94999694824219,
      "low": 108.01000213623047,
      "close": 110.97000122070312,
      "volume": 1091900
    },
    {
      "time": "2026-02-12",
      "open": 109.83000183105469,
      "high": 111,
      "low": 104.33999633789062,
      "close": 105.69000244140625,
      "volume": 2313900
    },
    {
      "time": "2026-02-13",
      "open": 105.69000244140625,
      "high": 106.25,
      "low": 103.0999984741211,
      "close": 103.55000305175781,
      "volume": 1510800
    },
    {
      "time": "2026-02-17",
      "open": 100.98999786376953,
      "high": 102.31999969482422,
      "low": 94.6500015258789,
      "close": 95.30999755859375,
      "volume": 1721800
    },
    {
      "time": "2026-02-18",
      "open": 94.9000015258789,
      "high": 99.0999984741211,
      "low": 94.88999938964844,
      "close": 98.5,
      "volume": 1402000
    },
    {
      "time": "2026-02-19",
      "open": 106.38999938964844,
      "high": 113.55999755859375,
      "low": 104.23999786376953,
      "close": 111.55000305175781,
      "volume": 2747400
    },
    {
      "time": "2026-02-20",
      "open": 113.02999877929688,
      "high": 117.87000274658203,
      "low": 113.02999877929688,
      "close": 117.69000244140625,
      "volume": 1033700
    },
    {
      "time": "2026-02-23",
      "open": 118,
      "high": 120.12000274658203,
      "low": 113.75,
      "close": 114.36000061035156,
      "volume": 1072800
    },
    {
      "time": "2026-02-24",
      "open": 113.73999786376953,
      "high": 116.2699966430664,
      "low": 111.77999877929688,
      "close": 114.2300033569336,
      "volume": 816500
    },
    {
      "time": "2026-02-25",
      "open": 114.04000091552734,
      "high": 114.47000122070312,
      "low": 110.6500015258789,
      "close": 111.08999633789062,
      "volume": 881700
    },
    {
      "time": "2026-02-26",
      "open": 111.43000030517578,
      "high": 116.37999725341797,
      "low": 109.81999969482422,
      "close": 115.9000015258789,
      "volume": 716400
    },
    {
      "time": "2026-02-27",
      "open": 112.5,
      "high": 117,
      "low": 112.5,
      "close": 116.25,
      "volume": 820100
    },
    {
      "time": "2026-03-02",
      "open": 116.47000122070312,
      "high": 118.30999755859375,
      "low": 116.26000213623047,
      "close": 116.37999725341797,
      "volume": 438000
    },
    {
      "time": "2026-03-03",
      "open": 113.9000015258789,
      "high": 124.37000274658203,
      "low": 113.88999938964844,
      "close": 123.5,
      "volume": 1001100
    },
    {
      "time": "2026-03-04",
      "open": 127.16000366210938,
      "high": 128.27000427246094,
      "low": 124.6500015258789,
      "close": 126.86000061035156,
      "volume": 1525000
    },
    {
      "time": "2026-03-05",
      "open": 127.76000213623047,
      "high": 135.5500030517578,
      "low": 126.41000366210938,
      "close": 128.1300048828125,
      "volume": 1183500
    },
    {
      "time": "2026-03-06",
      "open": 128,
      "high": 129.25,
      "low": 126.20999908447266,
      "close": 127.5199966430664,
      "volume": 655900
    },
    {
      "time": "2026-03-09",
      "open": 125.0199966430664,
      "high": 127.25,
      "low": 123.16999816894531,
      "close": 125.62999725341797,
      "volume": 602100
    },
    {
      "time": "2026-03-10",
      "open": 124.86000061035156,
      "high": 124.91000366210938,
      "low": 119.97000122070312,
      "close": 122.58999633789062,
      "volume": 412200
    },
    {
      "time": "2026-03-11",
      "open": 123.52999877929688,
      "high": 125.13999938964844,
      "low": 119.88999938964844,
      "close": 120.2300033569336,
      "volume": 473900
    },
    {
      "time": "2026-03-12",
      "open": 119.62999725341797,
      "high": 122.41000366210938,
      "low": 117.94999694824219,
      "close": 118.36000061035156,
      "volume": 376100
    },
    {
      "time": "2026-03-13",
      "open": 118,
      "high": 119.98999786376953,
      "low": 116.16999816894531,
      "close": 117.38999938964844,
      "volume": 394000
    },
    {
      "time": "2026-03-16",
      "open": 117.75,
      "high": 118.55000305175781,
      "low": 116.61000061035156,
      "close": 117.83999633789062,
      "volume": 423000
    },
    {
      "time": "2026-03-17",
      "open": 117.7300033569336,
      "high": 121.3499984741211,
      "low": 117.44999694824219,
      "close": 118.87000274658203,
      "volume": 252100
    },
    {
      "time": "2026-03-18",
      "open": 117.22000122070312,
      "high": 119.16000366210938,
      "low": 116.54000091552734,
      "close": 117.45999908447266,
      "volume": 304100
    },
    {
      "time": "2026-03-19",
      "open": 117.0999984741211,
      "high": 120.56999969482422,
      "low": 117.0999984741211,
      "close": 119.4000015258789,
      "volume": 304000
    },
    {
      "time": "2026-03-20",
      "open": 118.16999816894531,
      "high": 119.48999786376953,
      "low": 116,
      "close": 118.36000061035156,
      "volume": 550100
    },
    {
      "time": "2026-03-23",
      "open": 118.41999816894531,
      "high": 120.5999984741211,
      "low": 116.94000244140625,
      "close": 117.01000213623047,
      "volume": 325000
    },
    {
      "time": "2026-03-24",
      "open": 115.45999908447266,
      "high": 115.45999908447266,
      "low": 109.27999877929688,
      "close": 109.9800033569336,
      "volume": 596000
    },
    {
      "time": "2026-03-25",
      "open": 110.41000366210938,
      "high": 111.54000091552734,
      "low": 107.29000091552734,
      "close": 109.51000213623047,
      "volume": 488500
    },
    {
      "time": "2026-03-26",
      "open": 109.51000213623047,
      "high": 112.88999938964844,
      "low": 108.94000244140625,
      "close": 109.41000366210938,
      "volume": 468200
    },
    {
      "time": "2026-03-27",
      "open": 106.66000366210938,
      "high": 109.0199966430664,
      "low": 105.27999877929688,
      "close": 108.3499984741211,
      "volume": 826900
    },
    {
      "time": "2026-03-30",
      "open": 107.66999816894531,
      "high": 111.2699966430664,
      "low": 107.5,
      "close": 108.7699966430664,
      "volume": 1237900
    },
    {
      "time": "2026-03-31",
      "open": 108.91999816894531,
      "high": 111.48999786376953,
      "low": 107.9800033569336,
      "close": 110.26000213623047,
      "volume": 337700
    },
    {
      "time": "2026-04-01",
      "open": 111.77999877929688,
      "high": 111.77999877929688,
      "low": 109.2300033569336,
      "close": 110.11000061035156,
      "volume": 296800
    },
    {
      "time": "2026-04-02",
      "open": 109.98999786376953,
      "high": 113.5,
      "low": 108.41000366210938,
      "close": 113.19999694824219,
      "volume": 294700
    },
    {
      "time": "2026-04-06",
      "open": 112.94999694824219,
      "high": 115.4800033569336,
      "low": 112.43000030517578,
      "close": 113.37000274658203,
      "volume": 249400
    },
    {
      "time": "2026-04-07",
      "open": 113.37000274658203,
      "high": 113.9800033569336,
      "low": 111,
      "close": 111.77999877929688,
      "volume": 227600
    },
    {
      "time": "2026-04-08",
      "open": 114.05999755859375,
      "high": 114.83000183105469,
      "low": 108.7699966430664,
      "close": 108.86000061035156,
      "volume": 387700
    },
    {
      "time": "2026-04-09",
      "open": 108.5999984741211,
      "high": 108.5999984741211,
      "low": 102.33000183105469,
      "close": 104.45999908447266,
      "volume": 704800
    },
    {
      "time": "2026-04-10",
      "open": 102.41000366210938,
      "high": 103.45999908447266,
      "low": 95.69000244140625,
      "close": 97,
      "volume": 843800
    },
    {
      "time": "2026-04-13",
      "open": 96.22000122070312,
      "high": 103.37000274658203,
      "low": 96.22000122070312,
      "close": 102.81999969482422,
      "volume": 656900
    },
    {
      "time": "2026-04-14",
      "open": 103.70999908447266,
      "high": 105.75,
      "low": 100,
      "close": 101.19000244140625,
      "volume": 412200
    },
    {
      "time": "2026-04-15",
      "open": 102.11000061035156,
      "high": 103.1500015258789,
      "low": 100.01000213623047,
      "close": 102,
      "volume": 833600
    },
    {
      "time": "2026-04-16",
      "open": 103.87999725341797,
      "high": 105.87000274658203,
      "low": 103.33000183105469,
      "close": 105.04000091552734,
      "volume": 791400
    },
    {
      "time": "2026-04-17",
      "open": 107.47000122070312,
      "high": 107.52999877929688,
      "low": 104.73999786376953,
      "close": 105.25,
      "volume": 751700
    },
    {
      "time": "2026-04-20",
      "open": 103.88999938964844,
      "high": 106.47000122070312,
      "low": 103.27999877929688,
      "close": 105.52999877929688,
      "volume": 471800
    },
    {
      "time": "2026-04-21",
      "open": 105.62999725341797,
      "high": 109.97000122070312,
      "low": 104.37000274658203,
      "close": 106.26000213623047,
      "volume": 403900
    },
    {
      "time": "2026-04-22",
      "open": 106.80000305175781,
      "high": 108.69999694824219,
      "low": 105.27999877929688,
      "close": 105.5999984741211,
      "volume": 337100
    },
    {
      "time": "2026-04-23",
      "open": 102.5199966430664,
      "high": 102.5199966430664,
      "low": 96.5999984741211,
      "close": 98.7300033569336,
      "volume": 718200
    },
    {
      "time": "2026-04-24",
      "open": 97.5,
      "high": 100.47000122070312,
      "low": 96.70999908447266,
      "close": 100.3499984741211,
      "volume": 498200
    },
    {
      "time": "2026-04-27",
      "open": 99.87000274658203,
      "high": 103.08000183105469,
      "low": 99.69999694824219,
      "close": 100.95999908447266,
      "volume": 454900
    },
    {
      "time": "2026-04-28",
      "open": 101.01000213623047,
      "high": 102.61000061035156,
      "low": 100.27999877929688,
      "close": 102.05000305175781,
      "volume": 477700
    },
    {
      "time": "2026-04-29",
      "open": 101.12000274658203,
      "high": 102.7300033569336,
      "low": 101,
      "close": 101.87000274658203,
      "volume": 274600
    },
    {
      "time": "2026-04-30",
      "open": 101.44999694824219,
      "high": 102.4000015258789,
      "low": 100.01000213623047,
      "close": 102.0199966430664,
      "volume": 328400
    },
    {
      "time": "2026-05-01",
      "open": 106.43000030517578,
      "high": 113.16000366210938,
      "low": 105.30000305175781,
      "close": 112.9000015258789,
      "volume": 910500
    },
    {
      "time": "2026-05-04",
      "open": 122.08000183105469,
      "high": 126.5,
      "low": 120.80999755859375,
      "close": 124.19000244140625,
      "volume": 1213200
    },
    {
      "time": "2026-05-05",
      "open": 123.95999908447266,
      "high": 126.19000244140625,
      "low": 121.33999633789062,
      "close": 125.01000213623047,
      "volume": 781600
    },
    {
      "time": "2026-05-06",
      "open": 106.0999984741211,
      "high": 107.56999969482422,
      "low": 95.37999725341797,
      "close": 96.8499984741211,
      "volume": 2750800
    },
    {
      "time": "2026-05-07",
      "open": 97.80999755859375,
      "high": 99.70999908447266,
      "low": 95.36000061035156,
      "close": 95.63999938964844,
      "volume": 1146200
    },
    {
      "time": "2026-05-08",
      "open": 94.80000305175781,
      "high": 95,
      "low": 90.69999694824219,
      "close": 92.7300033569336,
      "volume": 877000
    },
    {
      "time": "2026-05-11",
      "open": 91.37000274658203,
      "high": 92.58999633789062,
      "low": 89.02999877929688,
      "close": 91.38999938964844,
      "volume": 1015200
    },
    {
      "time": "2026-05-12",
      "open": 89.95999908447266,
      "high": 90.25,
      "low": 86.22000122070312,
      "close": 86.69999694824219,
      "volume": 1159700
    },
    {
      "time": "2026-05-13",
      "open": 85.08999633789062,
      "high": 87.98999786376953,
      "low": 84.37999725341797,
      "close": 86.37999725341797,
      "volume": 1001400
    },
    {
      "time": "2026-05-14",
      "open": 86.88999938964844,
      "high": 89.87000274658203,
      "low": 85.8499984741211,
      "close": 87.94000244140625,
      "volume": 685100
    },
    {
      "time": "2026-05-15",
      "open": 87.06999969482422,
      "high": 90.11000061035156,
      "low": 86.77999877929688,
      "close": 89.76000213623047,
      "volume": 677300
    },
    {
      "time": "2026-05-18",
      "open": 88.11000061035156,
      "high": 93.44999694824219,
      "low": 87.88999938964844,
      "close": 92.41000366210938,
      "volume": 716300
    },
    {
      "time": "2026-05-19",
      "open": 93.5999984741211,
      "high": 96,
      "low": 92.69999694824219,
      "close": 94.76000213623047,
      "volume": 665600
    },
    {
      "time": "2026-05-20",
      "open": 93.23999786376953,
      "high": 94.22000122070312,
      "low": 90.69999694824219,
      "close": 93.7699966430664,
      "volume": 615900
    },
    {
      "time": "2026-05-21",
      "open": 93.41000366210938,
      "high": 95.61000061035156,
      "low": 92.30999755859375,
      "close": 95.3499984741211,
      "volume": 330400
    },
    {
      "time": "2026-05-22",
      "open": 95.5,
      "high": 97.80000305175781,
      "low": 94.33000183105469,
      "close": 94.45999908447266,
      "volume": 462800
    },
    {
      "time": "2026-05-26",
      "open": 94.16999816894531,
      "high": 96.20999908447266,
      "low": 93.23999786376953,
      "close": 94.16000366210938,
      "volume": 531800
    },
    {
      "time": "2026-05-27",
      "open": 92.12000274658203,
      "high": 94.3499984741211,
      "low": 91.05000305175781,
      "close": 91.1500015258789,
      "volume": 530100
    },
    {
      "time": "2026-05-28",
      "open": 89.69000244140625,
      "high": 92.18000030517578,
      "low": 88.41999816894531,
      "close": 90.63999938964844,
      "volume": 1137500
    },
    {
      "time": "2026-05-29",
      "open": 90.18000030517578,
      "high": 93.4000015258789,
      "low": 89.54000091552734,
      "close": 92.66000366210938,
      "volume": 1226500
    },
    {
      "time": "2026-06-01",
      "open": 95.08000183105469,
      "high": 101.75,
      "low": 95,
      "close": 99.44999694824219,
      "volume": 1217700
    },
    {
      "time": "2026-06-02",
      "open": 97.08000183105469,
      "high": 98.19000244140625,
      "low": 95.02999877929688,
      "close": 97.05000305175781,
      "volume": 784100
    },
    {
      "time": "2026-06-03",
      "open": 96.9000015258789,
      "high": 96.9000015258789,
      "low": 93.44000244140625,
      "close": 94.91000366210938,
      "volume": 759000
    },
    {
      "time": "2026-06-04",
      "open": 96.19999694824219,
      "high": 97,
      "low": 93.44999694824219,
      "close": 93.61000061035156,
      "volume": 530800
    },
    {
      "time": "2026-06-05",
      "open": 93.33999633789062,
      "high": 95.41000366210938,
      "low": 92.19999694824219,
      "close": 93.13999938964844,
      "volume": 651900
    },
    {
      "time": "2026-06-08",
      "open": 92.69000244140625,
      "high": 93.72000122070312,
      "low": 90.91000366210938,
      "close": 91.3499984741211,
      "volume": 1024400
    },
    {
      "time": "2026-06-09",
      "open": 90,
      "high": 92.01000213623047,
      "low": 85.70999908447266,
      "close": 88.62000274658203,
      "volume": 1010600
    },
    {
      "time": "2026-06-10",
      "open": 86.36000061035156,
      "high": 90.7699966430664,
      "low": 86.23999786376953,
      "close": 88.36000061035156,
      "volume": 714900
    },
    {
      "time": "2026-06-11",
      "open": 86,
      "high": 88.9000015258789,
      "low": 84.98999786376953,
      "close": 88.08000183105469,
      "volume": 773000
    },
    {
      "time": "2026-06-12",
      "open": 87.23999786376953,
      "high": 88.97000122070312,
      "low": 85.80000305175781,
      "close": 88.70999908447266,
      "volume": 735300
    },
    {
      "time": "2026-06-15",
      "open": 89.0199966430664,
      "high": 90.5,
      "low": 85.73999786376953,
      "close": 86.54000091552734,
      "volume": 702700
    },
    {
      "time": "2026-06-16",
      "open": 85.97000122070312,
      "high": 88.38999938964844,
      "low": 85.5999984741211,
      "close": 87.2300033569336,
      "volume": 696200
    },
    {
      "time": "2026-06-17",
      "open": 86.08000183105469,
      "high": 87.62999725341797,
      "low": 83.0999984741211,
      "close": 83.1500015258789,
      "volume": 1044700
    },
    {
      "time": "2026-06-18",
      "open": 83.80999755859375,
      "high": 85.33999633789062,
      "low": 83.0999984741211,
      "close": 84.68000030517578,
      "volume": 832600
    },
    {
      "time": "2026-06-22",
      "open": 83.8499984741211,
      "high": 86.9800033569336,
      "low": 83.2699966430664,
      "close": 84.06999969482422,
      "volume": 634800
    },
    {
      "time": "2026-06-23",
      "open": 84.3499984741211,
      "high": 87.27999877929688,
      "low": 83.91999816894531,
      "close": 87.06999969482422,
      "volume": 655000
    },
    {
      "time": "2026-06-24",
      "open": 86.55000305175781,
      "high": 88.94000244140625,
      "low": 86.52999877929688,
      "close": 87.41000366210938,
      "volume": 441300
    },
    {
      "time": "2026-06-25",
      "open": 86.19000244140625,
      "high": 88.41999816894531,
      "low": 85.76000213623047,
      "close": 87.5999984741211,
      "volume": 660900
    },
    {
      "time": "2026-06-26",
      "open": 86.7300033569336,
      "high": 92.02999877929688,
      "low": 86.7300033569336,
      "close": 91.98999786376953,
      "volume": 762600
    },
    {
      "time": "2026-06-29",
      "open": 94.05000305175781,
      "high": 94.0999984741211,
      "low": 90.52999877929688,
      "close": 91.80000305175781,
      "volume": 405700
    },
    {
      "time": "2026-06-30",
      "open": 90.5,
      "high": 91.47000122070312,
      "low": 89.27999877929688,
      "close": 90.8499984741211,
      "volume": 486700
    },
    {
      "time": "2026-07-01",
      "open": 94.19999694824219,
      "high": 96.48999786376953,
      "low": 93.66000366210938,
      "close": 94.83000183105469,
      "volume": 576700
    },
    {
      "time": "2026-07-02",
      "open": 94.95999908447266,
      "high": 98.41000366210938,
      "low": 94.95999908447266,
      "close": 96.73999786376953,
      "volume": 413400
    },
    {
      "time": "2026-07-06",
      "open": 94.7699966430664,
      "high": 97.81999969482422,
      "low": 94.5999984741211,
      "close": 97.16999816894531,
      "volume": 380900
    },
    {
      "time": "2026-07-07",
      "open": 98.61000061035156,
      "high": 99.9000015258789,
      "low": 97.81999969482422,
      "close": 98.62999725341797,
      "volume": 463000
    },
    {
      "time": "2026-07-08",
      "open": 96.98999786376953,
      "high": 98,
      "low": 96.12999725341797,
      "close": 96.80000305175781,
      "volume": 379100
    },
    {
      "time": "2026-07-09",
      "open": 94.75,
      "high": 98.1500015258789,
      "low": 93.75,
      "close": 97.86000061035156,
      "volume": 344000
    },
    {
      "time": "2026-07-10",
      "open": 99.9000015258789,
      "high": 100.73999786376953,
      "low": 99.05999755859375,
      "close": 99.73999786376953,
      "volume": 248800
    },
    {
      "time": "2026-07-13",
      "open": 102,
      "high": 105,
      "low": 101.80999755859375,
      "close": 103.4800033569336,
      "volume": 450700
    },
    {
      "time": "2026-07-14",
      "open": 98.58999633789062,
      "high": 103.20999908447266,
      "low": 98.5,
      "close": 102.27999877929688,
      "volume": 309300
    },
    {
      "time": "2026-07-15",
      "open": 103.9000015258789,
      "high": 104.55999755859375,
      "low": 100.62999725341797,
      "close": 101.52999877929688,
      "volume": 279200
    },
    {
      "time": "2026-07-16",
      "open": 102.19000244140625,
      "high": 102.69999694824219,
      "low": 99.55999755859375,
      "close": 100.93000030517578,
      "volume": 478900
    },
    {
      "time": "2026-07-17",
      "open": 100,
      "high": 101.29000091552734,
      "low": 99.51000213623047,
      "close": 100.1500015258789,
      "volume": 453900
    },
    {
      "time": "2026-07-20",
      "open": 98.83000183105469,
      "high": 101.91999816894531,
      "low": 98.13999938964844,
      "close": 101.33999633789062,
      "volume": 951800
    },
    {
      "time": "2026-07-21",
      "open": 97.4000015258789,
      "high": 98.79000091552734,
      "low": 92.54000091552734,
      "close": 94.12999725341797,
      "volume": 890000
    },
    {
      "time": "2026-07-22",
      "open": 92.58000183105469,
      "high": 92.83999633789062,
      "low": 88.1500015258789,
      "close": 88.5199966430664,
      "volume": 967000
    },
    {
      "time": "2026-07-23",
      "open": 89.62000274658203,
      "high": 89.7300033569336,
      "low": 86.01000213623047,
      "close": 86.81999969482422,
      "volume": 446900
    },
    {
      "time": "2026-07-24",
      "open": 87.93000030517578,
      "high": 91.62000274658203,
      "low": 87.20999908447266,
      "close": 90.26000213623047,
      "volume": 715500
    },
    {
      "time": "2026-07-27",
      "open": 90.69000244140625,
      "high": 95.72000122070312,
      "low": 90.69000244140625,
      "close": 95.01000213623047,
      "volume": 886200
    },
    {
      "time": "2026-07-28",
      "open": 96.94000244140625,
      "high": 101.56999969482422,
      "low": 96.94000244140625,
      "close": 101.41000366210938,
      "volume": 755500
    },
    {
      "time": "2026-07-29",
      "open": 101.5199966430664,
      "high": 105.83999633789062,
      "low": 101.4000015258789,
      "close": 105.0199966430664,
      "volume": 806200
    },
    {
      "time": "2026-07-30",
      "open": 100.91999816894531,
      "high": 101.44999694824219,
      "low": 96.44000244140625,
      "close": 98.87999725341797,
      "volume": 504600
    },
    {
      "time": "2026-07-31",
      "open": 98.19000244140625,
      "high": 100.54000091552734,
      "low": 97.30999755859375,
      "close": 98.79000091552734,
      "volume": 389400
    },
    {
      "time": "2026-08-03",
      "open": 102.2300033569336,
      "high": 103.18000030517578,
      "low": 99.27999877929688,
      "close": 100.6500015258789,
      "volume": 632400
    },
    {
      "time": "2026-08-04",
      "open": 98.66999816894531,
      "high": 103.79000091552734,
      "low": 98.66000366210938,
      "close": 103.29000091552734,
      "volume": 848800
    },
    {
      "time": "2026-08-05",
      "open": 95.62999725341797,
      "high": 100.62999725341797,
      "low": 93.4800033569336,
      "close": 99.3499984741211,
      "volume": 1355800
    },
    {
      "time": "2026-08-06",
      "open": 96.54000091552734,
      "high": 98.73999786376953,
      "low": 95.97000122070312,
      "close": 97.11000061035156,
      "volume": 835600
    },
    {
      "time": "2026-08-07",
      "open": 97.76000213623047,
      "high": 101.93000030517578,
      "low": 97.20999908447266,
      "close": 101.8499984741211,
      "volume": 552800
    },
    {
      "time": "2026-08-10",
      "open": 100,
      "high": 102.68000030517578,
      "low": 99.97000122070312,
      "close": 102.56999969482422,
      "volume": 765000
    },
    {
      "time": "2026-08-11",
      "open": 101.06999969482422,
      "high": 103.08999633789062,
      "low": 100.75,
      "close": 101.5199966430664,
      "volume": 665600
    },
    {
      "time": "2026-08-12",
      "open": 98.48999786376953,
      "high": 100.20999908447266,
      "low": 97.3499984741211,
      "close": 98.55999755859375,
      "volume": 633000
    },
    {
      "time": "2026-08-13",
      "open": 100.68000030517578,
      "high": 105.41999816894531,
      "low": 98.18000030517578,
      "close": 105.25,
      "volume": 866600
    },
    {
      "time": "2026-08-14",
      "open": 106.63999938964844,
      "high": 106.77999877929688,
      "low": 101.73999786376953,
      "close": 102.26000213623047,
      "volume": 414000
    },
    {
      "time": "2026-08-17",
      "open": 100.79000091552734,
      "high": 101.6500015258789,
      "low": 97.75,
      "close": 97.9000015258789,
      "volume": 355100
    },
    {
      "time": "2026-08-18",
      "open": 99.33000183105469,
      "high": 100.7699966430664,
      "low": 98.62999725341797,
      "close": 99.55999755859375,
      "volume": 550200
    },
    {
      "time": "2026-08-19",
      "open": 98.58000183105469,
      "high": 101.58000183105469,
      "low": 98.56999969482422,
      "close": 100.93000030517578,
      "volume": 530900
    },
    {
      "time": "2026-08-20",
      "open": 99.63999938964844,
      "high": 101.5,
      "low": 99.48999786376953,
      "close": 100.37000274658203,
      "volume": 319500
    },
    {
      "time": "2026-08-21",
      "open": 100.37999725341797,
      "high": 102.20999908447266,
      "low": 99.23999786376953,
      "close": 100.23999786376953,
      "volume": 460300
    },
    {
      "time": "2026-08-24",
      "open": 100.16000366210938,
      "high": 101.61000061035156,
      "low": 99.83000183105469,
      "close": 100.25,
      "volume": 258100
    },
    {
      "time": "2026-08-25",
      "open": 98.37000274658203,
      "high": 100.66000366210938,
      "low": 98.37000274658203,
      "close": 100.43000030517578,
      "volume": 276800
    },
    {
      "time": "2026-08-26",
      "open": 98.95999908447266,
      "high": 101.58000183105469,
      "low": 98.9000015258789,
      "close": 101.0999984741211,
      "volume": 180100
    },
    {
      "time": "2026-08-27",
      "open": 104.9800033569336,
      "high": 106.23999786376953,
      "low": 103.16000366210938,
      "close": 105.08999633789062,
      "volume": 458400
    },
    {
      "time": "2026-08-28",
      "open": 104.38999938964844,
      "high": 109.08999633789062,
      "low": 104.38999938964844,
      "close": 108.83999633789062,
      "volume": 524800
    },
    {
      "time": "2026-08-31",
      "open": 107.94000244140625,
      "high": 110.5999984741211,
      "low": 107.94000244140625,
      "close": 109.18000030517578,
      "volume": 487400
    },
    {
      "time": "2026-09-01",
      "open": 106.80999755859375,
      "high": 109.73999786376953,
      "low": 105.6500015258789,
      "close": 106.58999633789062,
      "volume": 405000
    },
    {
      "time": "2026-09-02",
      "open": 105.04000091552734,
      "high": 108.62999725341797,
      "low": 105.04000091552734,
      "close": 106.86000061035156,
      "volume": 349300
    },
    {
      "time": "2026-09-03",
      "open": 109.43000030517578,
      "high": 111.1500015258789,
      "low": 107.58000183105469,
      "close": 108.30999755859375,
      "volume": 383100
    },
    {
      "time": "2026-09-04",
      "open": 107.83000183105469,
      "high": 108.77999877929688,
      "low": 104.38999938964844,
      "close": 105.5,
      "volume": 282600
    },
    {
      "time": "2026-09-08",
      "open": 103.55999755859375,
      "high": 103.95999908447266,
      "low": 100.4800033569336,
      "close": 101.47000122070312,
      "volume": 309600
    },
    {
      "time": "2026-09-09",
      "open": 102.04000091552734,
      "high": 102.05000305175781,
      "low": 98.5199966430664,
      "close": 98.87000274658203,
      "volume": 517900
    },
    {
      "time": "2026-09-10",
      "open": 98.75,
      "high": 99.75,
      "low": 97.6500015258789,
      "close": 98.04000091552734,
      "volume": 241900
    },
    {
      "time": "2026-09-11",
      "open": 97.56999969482422,
      "high": 99.0199966430664,
      "low": 97.44000244140625,
      "close": 98.18000030517578,
      "volume": 542800
    },
    {
      "time": "2026-09-14",
      "open": 102.37000274658203,
      "high": 107,
      "low": 100.92500305175781,
      "close": 106.6050033569336,
      "volume": 401962
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 133.7549998474121
    },
    {
      "time": "2025-11-24",
      "value": 132.99919982910157
    },
    {
      "time": "2025-11-25",
      "value": 132.1452000427246
    },
    {
      "time": "2025-11-26",
      "value": 131.27320007324218
    },
    {
      "time": "2025-11-28",
      "value": 130.36800003051758
    },
    {
      "time": "2025-12-01",
      "value": 129.42539993286132
    },
    {
      "time": "2025-12-02",
      "value": 128.62559997558594
    },
    {
      "time": "2025-12-03",
      "value": 127.77140014648438
    },
    {
      "time": "2025-12-04",
      "value": 126.88059997558594
    },
    {
      "time": "2025-12-05",
      "value": 126.06179992675781
    },
    {
      "time": "2025-12-08",
      "value": 125.26059997558593
    },
    {
      "time": "2025-12-09",
      "value": 124.46919982910157
    },
    {
      "time": "2025-12-10",
      "value": 123.7347998046875
    },
    {
      "time": "2025-12-11",
      "value": 123.12939971923828
    },
    {
      "time": "2025-12-12",
      "value": 122.54999954223632
    },
    {
      "time": "2025-12-15",
      "value": 121.9043995666504
    },
    {
      "time": "2025-12-16",
      "value": 121.2779997253418
    },
    {
      "time": "2025-12-17",
      "value": 120.74759979248047
    },
    {
      "time": "2025-12-18",
      "value": 120.16039978027344
    },
    {
      "time": "2025-12-19",
      "value": 119.58739990234375
    },
    {
      "time": "2025-12-22",
      "value": 119.1247998046875
    },
    {
      "time": "2025-12-23",
      "value": 118.71999984741211
    },
    {
      "time": "2025-12-24",
      "value": 118.35439971923829
    },
    {
      "time": "2025-12-26",
      "value": 118.03779968261719
    },
    {
      "time": "2025-12-29",
      "value": 117.73199981689453
    },
    {
      "time": "2025-12-30",
      "value": 117.3947996520996
    },
    {
      "time": "2025-12-31",
      "value": 117.01139953613281
    },
    {
      "time": "2026-01-02",
      "value": 116.55979949951171
    },
    {
      "time": "2026-01-05",
      "value": 116.22039947509765
    },
    {
      "time": "2026-01-06",
      "value": 115.93559951782227
    },
    {
      "time": "2026-01-07",
      "value": 115.63399948120117
    },
    {
      "time": "2026-01-08",
      "value": 115.29439956665038
    },
    {
      "time": "2026-01-09",
      "value": 114.89779968261719
    },
    {
      "time": "2026-01-12",
      "value": 114.5429997253418
    },
    {
      "time": "2026-01-13",
      "value": 114.15419982910156
    },
    {
      "time": "2026-01-14",
      "value": 113.72199981689454
    },
    {
      "time": "2026-01-15",
      "value": 113.32059997558594
    },
    {
      "time": "2026-01-16",
      "value": 112.96700012207032
    },
    {
      "time": "2026-01-20",
      "value": 112.62180023193359
    },
    {
      "time": "2026-01-21",
      "value": 112.3552003479004
    },
    {
      "time": "2026-01-22",
      "value": 112.11960037231445
    },
    {
      "time": "2026-01-23",
      "value": 111.84880035400391
    },
    {
      "time": "2026-01-26",
      "value": 111.65560028076172
    },
    {
      "time": "2026-01-27",
      "value": 111.44560028076172
    },
    {
      "time": "2026-01-28",
      "value": 111.0288003540039
    },
    {
      "time": "2026-01-29",
      "value": 110.52820022583008
    },
    {
      "time": "2026-01-30",
      "value": 110.23920028686524
    },
    {
      "time": "2026-02-02",
      "value": 110.3136003112793
    },
    {
      "time": "2026-02-03",
      "value": 110.46060043334961
    },
    {
      "time": "2026-02-04",
      "value": 110.71880050659179
    },
    {
      "time": "2026-02-05",
      "value": 110.82620056152344
    },
    {
      "time": "2026-02-06",
      "value": 110.95540054321289
    },
    {
      "time": "2026-02-09",
      "value": 111.11320053100586
    },
    {
      "time": "2026-02-10",
      "value": 111.28000045776368
    },
    {
      "time": "2026-02-11",
      "value": 111.37800048828124
    },
    {
      "time": "2026-02-12",
      "value": 111.3656005859375
    },
    {
      "time": "2026-02-13",
      "value": 111.27640060424805
    },
    {
      "time": "2026-02-17",
      "value": 111.05820053100587
    },
    {
      "time": "2026-02-18",
      "value": 110.87480056762695
    },
    {
      "time": "2026-02-19",
      "value": 110.98180068969727
    },
    {
      "time": "2026-02-20",
      "value": 111.22120071411133
    },
    {
      "time": "2026-02-23",
      "value": 111.37220077514648
    },
    {
      "time": "2026-02-24",
      "value": 111.49560089111328
    },
    {
      "time": "2026-02-25",
      "value": 111.53900085449219
    },
    {
      "time": "2026-02-26",
      "value": 111.67220092773438
    },
    {
      "time": "2026-02-27",
      "value": 111.87880096435546
    },
    {
      "time": "2026-03-02",
      "value": 112.0726008605957
    },
    {
      "time": "2026-03-03",
      "value": 112.37000091552734
    },
    {
      "time": "2026-03-04",
      "value": 112.73040100097656
    },
    {
      "time": "2026-03-05",
      "value": 113.11240112304688
    },
    {
      "time": "2026-03-06",
      "value": 113.44840103149414
    },
    {
      "time": "2026-03-09",
      "value": 113.72580093383789
    },
    {
      "time": "2026-03-10",
      "value": 113.91400085449219
    },
    {
      "time": "2026-03-11",
      "value": 114.06480087280273
    },
    {
      "time": "2026-03-12",
      "value": 114.17100082397461
    },
    {
      "time": "2026-03-13",
      "value": 114.25840087890624
    },
    {
      "time": "2026-03-16",
      "value": 114.35440078735351
    },
    {
      "time": "2026-03-17",
      "value": 114.49300079345703
    },
    {
      "time": "2026-03-18",
      "value": 114.52780075073242
    },
    {
      "time": "2026-03-19",
      "value": 114.56100082397461
    },
    {
      "time": "2026-03-20",
      "value": 114.58380081176757
    },
    {
      "time": "2026-03-23",
      "value": 114.57300079345703
    },
    {
      "time": "2026-03-24",
      "value": 114.43120086669921
    },
    {
      "time": "2026-03-25",
      "value": 114.29000091552734
    },
    {
      "time": "2026-03-26",
      "value": 114.15680099487305
    },
    {
      "time": "2026-03-27",
      "value": 114.02280090332032
    },
    {
      "time": "2026-03-30",
      "value": 113.88880081176758
    },
    {
      "time": "2026-03-31",
      "value": 113.85020080566406
    },
    {
      "time": "2026-04-01",
      "value": 113.81080078125
    },
    {
      "time": "2026-04-02",
      "value": 113.81520065307618
    },
    {
      "time": "2026-04-06",
      "value": 113.83840072631835
    },
    {
      "time": "2026-04-07",
      "value": 113.78520065307617
    },
    {
      "time": "2026-04-08",
      "value": 113.64040069580078
    },
    {
      "time": "2026-04-09",
      "value": 113.45440063476562
    },
    {
      "time": "2026-04-10",
      "value": 113.17160064697265
    },
    {
      "time": "2026-04-13",
      "value": 113.06100067138672
    },
    {
      "time": "2026-04-14",
      "value": 112.95660064697266
    },
    {
      "time": "2026-04-15",
      "value": 112.80920059204101
    },
    {
      "time": "2026-04-16",
      "value": 112.7304005432129
    },
    {
      "time": "2026-04-17",
      "value": 112.58520050048828
    },
    {
      "time": "2026-04-20",
      "value": 112.48620040893555
    },
    {
      "time": "2026-04-21",
      "value": 112.37420043945312
    },
    {
      "time": "2026-04-22",
      "value": 112.25880035400391
    },
    {
      "time": "2026-04-23",
      "value": 111.9620004272461
    },
    {
      "time": "2026-04-24",
      "value": 111.74960037231445
    },
    {
      "time": "2026-04-27",
      "value": 111.65500030517578
    },
    {
      "time": "2026-04-28",
      "value": 111.62500030517577
    },
    {
      "time": "2026-04-29",
      "value": 111.75620040893554
    },
    {
      "time": "2026-04-30",
      "value": 111.82660034179688
    },
    {
      "time": "2026-05-01",
      "value": 111.8536003112793
    },
    {
      "time": "2026-05-04",
      "value": 111.9836003112793
    },
    {
      "time": "2026-05-05",
      "value": 112.19660034179688
    },
    {
      "time": "2026-05-06",
      "value": 111.84900024414063
    },
    {
      "time": "2026-05-07",
      "value": 111.54000030517578
    },
    {
      "time": "2026-05-08",
      "value": 111.07660034179688
    },
    {
      "time": "2026-05-11",
      "value": 110.57940032958984
    },
    {
      "time": "2026-05-12",
      "value": 109.98580032348633
    },
    {
      "time": "2026-05-13",
      "value": 109.2434002685547
    },
    {
      "time": "2026-05-14",
      "value": 108.46500030517578
    },
    {
      "time": "2026-05-15",
      "value": 107.69760025024414
    },
    {
      "time": "2026-05-18",
      "value": 106.995400390625
    },
    {
      "time": "2026-05-19",
      "value": 106.37800048828124
    },
    {
      "time": "2026-05-20",
      "value": 105.80160049438477
    },
    {
      "time": "2026-05-21",
      "value": 105.30400039672851
    },
    {
      "time": "2026-05-22",
      "value": 104.82600036621093
    },
    {
      "time": "2026-05-26",
      "value": 104.36140045166016
    },
    {
      "time": "2026-05-27",
      "value": 103.82760055541992
    },
    {
      "time": "2026-05-28",
      "value": 103.26300048828125
    },
    {
      "time": "2026-05-29",
      "value": 102.76700057983399
    },
    {
      "time": "2026-06-01",
      "value": 102.36800048828125
    },
    {
      "time": "2026-06-02",
      "value": 101.94180053710937
    },
    {
      "time": "2026-06-03",
      "value": 101.49980056762695
    },
    {
      "time": "2026-06-04",
      "value": 101.17240051269532
    },
    {
      "time": "2026-06-05",
      "value": 100.84500045776367
    },
    {
      "time": "2026-06-08",
      "value": 100.4838003540039
    },
    {
      "time": "2026-06-09",
      "value": 100.08920043945312
    },
    {
      "time": "2026-06-10",
      "value": 99.68100051879883
    },
    {
      "time": "2026-06-11",
      "value": 99.23740051269532
    },
    {
      "time": "2026-06-12",
      "value": 98.80940048217774
    },
    {
      "time": "2026-06-15",
      "value": 98.27620056152344
    },
    {
      "time": "2026-06-16",
      "value": 97.75340057373047
    },
    {
      "time": "2026-06-17",
      "value": 97.18080062866211
    },
    {
      "time": "2026-06-18",
      "value": 96.6972006225586
    },
    {
      "time": "2026-06-22",
      "value": 96.28940063476563
    },
    {
      "time": "2026-06-23",
      "value": 96.09080062866211
    },
    {
      "time": "2026-06-24",
      "value": 95.7826007080078
    },
    {
      "time": "2026-06-25",
      "value": 95.51080062866211
    },
    {
      "time": "2026-06-26",
      "value": 95.3106005859375
    },
    {
      "time": "2026-06-29",
      "value": 95.0458006286621
    },
    {
      "time": "2026-06-30",
      "value": 94.75780059814453
    },
    {
      "time": "2026-07-01",
      "value": 94.54380065917968
    },
    {
      "time": "2026-07-02",
      "value": 94.35340057373047
    },
    {
      "time": "2026-07-06",
      "value": 94.18480056762695
    },
    {
      "time": "2026-07-07",
      "value": 94.18280044555664
    },
    {
      "time": "2026-07-08",
      "value": 94.11180053710937
    },
    {
      "time": "2026-07-09",
      "value": 94.04980056762696
    },
    {
      "time": "2026-07-10",
      "value": 94.00360046386719
    },
    {
      "time": "2026-07-13",
      "value": 94.03580047607421
    },
    {
      "time": "2026-07-14",
      "value": 94.04100051879882
    },
    {
      "time": "2026-07-15",
      "value": 93.81360046386719
    },
    {
      "time": "2026-07-16",
      "value": 93.34840042114257
    },
    {
      "time": "2026-07-17",
      "value": 92.85120040893554
    },
    {
      "time": "2026-07-20",
      "value": 92.94100036621094
    },
    {
      "time": "2026-07-21",
      "value": 92.91080032348633
    },
    {
      "time": "2026-07-22",
      "value": 92.82660018920899
    },
    {
      "time": "2026-07-23",
      "value": 92.7352001953125
    },
    {
      "time": "2026-07-24",
      "value": 92.80640029907227
    },
    {
      "time": "2026-07-27",
      "value": 92.97900039672851
    },
    {
      "time": "2026-07-28",
      "value": 93.24840042114258
    },
    {
      "time": "2026-07-29",
      "value": 93.5536003112793
    },
    {
      "time": "2026-07-30",
      "value": 93.68300018310546
    },
    {
      "time": "2026-07-31",
      "value": 93.7636001586914
    },
    {
      "time": "2026-08-03",
      "value": 93.90120025634765
    },
    {
      "time": "2026-08-04",
      "value": 94.06000030517578
    },
    {
      "time": "2026-08-05",
      "value": 94.15780029296874
    },
    {
      "time": "2026-08-06",
      "value": 94.21680023193359
    },
    {
      "time": "2026-08-07",
      "value": 94.43080017089844
    },
    {
      "time": "2026-08-10",
      "value": 94.66940017700195
    },
    {
      "time": "2026-08-11",
      "value": 94.8466000366211
    },
    {
      "time": "2026-08-12",
      "value": 94.82880004882813
    },
    {
      "time": "2026-08-13",
      "value": 94.99279998779296
    },
    {
      "time": "2026-08-14",
      "value": 95.13979995727539
    },
    {
      "time": "2026-08-17",
      "value": 95.22559997558594
    },
    {
      "time": "2026-08-18",
      "value": 95.35399993896485
    },
    {
      "time": "2026-08-19",
      "value": 95.54559997558594
    },
    {
      "time": "2026-08-20",
      "value": 95.78059997558594
    },
    {
      "time": "2026-08-21",
      "value": 96.0181999206543
    },
    {
      "time": "2026-08-24",
      "value": 96.2615998840332
    },
    {
      "time": "2026-08-25",
      "value": 96.49599990844726
    },
    {
      "time": "2026-08-26",
      "value": 96.78719985961914
    },
    {
      "time": "2026-08-27",
      "value": 97.14439971923828
    },
    {
      "time": "2026-08-28",
      "value": 97.65819961547851
    },
    {
      "time": "2026-08-31",
      "value": 98.14819961547852
    },
    {
      "time": "2026-09-01",
      "value": 98.59859954833985
    },
    {
      "time": "2026-09-02",
      "value": 98.99439956665039
    },
    {
      "time": "2026-09-03",
      "value": 99.41239944458007
    },
    {
      "time": "2026-09-04",
      "value": 99.77039947509766
    },
    {
      "time": "2026-09-08",
      "value": 99.95999954223633
    },
    {
      "time": "2026-09-09",
      "value": 100.10139953613282
    },
    {
      "time": "2026-09-10",
      "value": 100.24519958496094
    },
    {
      "time": "2026-09-11",
      "value": 100.31219955444335
    },
    {
      "time": "2026-09-14",
      "value": 100.50949966430665
    }
  ],
  "analysis": null
}