{
  "ok": true,
  "cached": false,
  "ticker": "NTR",
  "price": 68.1,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nutrien Announces Release Dates for Second Quarter 2026 Results and Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nutrien-announces-release-dates-second-210000819.html",
      "published": "2026-07-16"
    },
    {
      "title": "Nutrien Shares Fall After Jefferies Downgrade",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nutrien-shares-fall-jefferies-downgrade-185920628.html",
      "published": "2026-07-16"
    },
    {
      "title": "SpaceX initiated, Lululemon downgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-initiated-lululemon-downgraded-wall-133354953.html",
      "published": "2026-07-16"
    },
    {
      "title": "Jefferies Downgrades Nutrien to Hold From Buy",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-downgrades-nutrien-hold-buy-113818359.html",
      "published": "2026-07-16"
    },
    {
      "title": "How Record Potash Volumes and Cost Savings Will Impact Nutrien (TSX:NTR) Investors",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/record-potash-volumes-cost-savings-161415260.html",
      "published": "2026-07-15"
    },
    {
      "title": "How to Maximize Your Retirement Portfolio with These Top-Ranked Dividend Stocks",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/maximize-retirement-portfolio-top-ranked-131002089.html",
      "published": "2026-07-15"
    },
    {
      "title": "Here's Why You Should Retain Nutrien Stock in Your Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-retain-nutrien-stock-130100542.html",
      "published": "2026-07-15"
    },
    {
      "title": "Nutrien (TSX:NTR) Jumps As Fair Value Debate Comes Back Into Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nutrien-tsx-ntr-jumps-fair-060924851.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 60.029998779296875,
      "high": 60.25,
      "low": 59.63999938964844,
      "close": 60.09000015258789,
      "volume": 986900
    },
    {
      "time": "2025-07-28",
      "open": 59.720001220703125,
      "high": 59.814998626708984,
      "low": 59.13999938964844,
      "close": 59.61000061035156,
      "volume": 998600
    },
    {
      "time": "2025-07-29",
      "open": 59.5,
      "high": 60.470001220703125,
      "low": 59.42499923706055,
      "close": 60.43000030517578,
      "volume": 1690200
    },
    {
      "time": "2025-07-30",
      "open": 59.91999816894531,
      "high": 60.005001068115234,
      "low": 59.02000045776367,
      "close": 59.349998474121094,
      "volume": 1881400
    },
    {
      "time": "2025-07-31",
      "open": 59.0099983215332,
      "high": 59.400001525878906,
      "low": 58.8650016784668,
      "close": 59.31999969482422,
      "volume": 1857900
    },
    {
      "time": "2025-08-01",
      "open": 59.060001373291016,
      "high": 59.25,
      "low": 58.150001525878906,
      "close": 58.560001373291016,
      "volume": 1521900
    },
    {
      "time": "2025-08-04",
      "open": 58.619998931884766,
      "high": 59.209999084472656,
      "low": 58.5099983215332,
      "close": 59.060001373291016,
      "volume": 920200
    },
    {
      "time": "2025-08-05",
      "open": 59.11000061035156,
      "high": 59.54999923706055,
      "low": 58.43000030517578,
      "close": 59.130001068115234,
      "volume": 1447200
    },
    {
      "time": "2025-08-06",
      "open": 58.599998474121094,
      "high": 59.5,
      "low": 57.95000076293945,
      "close": 57.95000076293945,
      "volume": 3037100
    },
    {
      "time": "2025-08-07",
      "open": 57.900001525878906,
      "high": 58.13999938964844,
      "low": 55.099998474121094,
      "close": 55.709999084472656,
      "volume": 6069800
    },
    {
      "time": "2025-08-08",
      "open": 55.939998626708984,
      "high": 56.03499984741211,
      "low": 54.66999816894531,
      "close": 55.689998626708984,
      "volume": 3801100
    },
    {
      "time": "2025-08-11",
      "open": 56.43000030517578,
      "high": 57.22999954223633,
      "low": 55.63999938964844,
      "close": 56.310001373291016,
      "volume": 2285600
    },
    {
      "time": "2025-08-12",
      "open": 56.29999923706055,
      "high": 56.470001220703125,
      "low": 55.29499816894531,
      "close": 56.04999923706055,
      "volume": 2678100
    },
    {
      "time": "2025-08-13",
      "open": 56.369998931884766,
      "high": 57.220001220703125,
      "low": 56.27000045776367,
      "close": 56.880001068115234,
      "volume": 1711800
    },
    {
      "time": "2025-08-14",
      "open": 56.29999923706055,
      "high": 56.95000076293945,
      "low": 56.2599983215332,
      "close": 56.90999984741211,
      "volume": 1715100
    },
    {
      "time": "2025-08-15",
      "open": 57.0099983215332,
      "high": 57.380001068115234,
      "low": 56.65999984741211,
      "close": 57.130001068115234,
      "volume": 1677700
    },
    {
      "time": "2025-08-18",
      "open": 56.97999954223633,
      "high": 57.18000030517578,
      "low": 56.310001373291016,
      "close": 56.70000076293945,
      "volume": 1421400
    },
    {
      "time": "2025-08-19",
      "open": 56.720001220703125,
      "high": 57.35499954223633,
      "low": 56.61000061035156,
      "close": 56.790000915527344,
      "volume": 1180800
    },
    {
      "time": "2025-08-20",
      "open": 57.150001525878906,
      "high": 57.56999969482422,
      "low": 56.66999816894531,
      "close": 57.040000915527344,
      "volume": 1428500
    },
    {
      "time": "2025-08-21",
      "open": 56.84000015258789,
      "high": 57.61000061035156,
      "low": 56.77000045776367,
      "close": 57.61000061035156,
      "volume": 1985400
    },
    {
      "time": "2025-08-22",
      "open": 57.560001373291016,
      "high": 58.130001068115234,
      "low": 57.47999954223633,
      "close": 57.900001525878906,
      "volume": 1314000
    },
    {
      "time": "2025-08-25",
      "open": 57.79999923706055,
      "high": 59.560001373291016,
      "low": 57.5,
      "close": 58.27000045776367,
      "volume": 2455500
    },
    {
      "time": "2025-08-26",
      "open": 58.2400016784668,
      "high": 58.689998626708984,
      "low": 57.91999816894531,
      "close": 58.54999923706055,
      "volume": 1605600
    },
    {
      "time": "2025-08-27",
      "open": 58.2400016784668,
      "high": 58.75,
      "low": 58.02000045776367,
      "close": 58.16999816894531,
      "volume": 2463300
    },
    {
      "time": "2025-08-28",
      "open": 58.43000030517578,
      "high": 58.900001525878906,
      "low": 57.880001068115234,
      "close": 58.81999969482422,
      "volume": 3321900
    },
    {
      "time": "2025-08-29",
      "open": 58.72999954223633,
      "high": 58.869998931884766,
      "low": 57.61000061035156,
      "close": 57.619998931884766,
      "volume": 2417200
    },
    {
      "time": "2025-09-02",
      "open": 57.65999984741211,
      "high": 57.7400016784668,
      "low": 57.060001373291016,
      "close": 57.599998474121094,
      "volume": 2673800
    },
    {
      "time": "2025-09-03",
      "open": 57.18000030517578,
      "high": 57.540000915527344,
      "low": 56.720001220703125,
      "close": 56.779998779296875,
      "volume": 2371200
    },
    {
      "time": "2025-09-04",
      "open": 56.45000076293945,
      "high": 57.060001373291016,
      "low": 55.810001373291016,
      "close": 56.97999954223633,
      "volume": 2711100
    },
    {
      "time": "2025-09-05",
      "open": 57,
      "high": 57.689998626708984,
      "low": 56.220001220703125,
      "close": 56.43000030517578,
      "volume": 2574800
    },
    {
      "time": "2025-09-08",
      "open": 56.61000061035156,
      "high": 57.5,
      "low": 56.61000061035156,
      "close": 57.31999969482422,
      "volume": 2981000
    },
    {
      "time": "2025-09-09",
      "open": 57.5099983215332,
      "high": 57.75,
      "low": 56.45000076293945,
      "close": 56.45000076293945,
      "volume": 2844800
    },
    {
      "time": "2025-09-10",
      "open": 56.5099983215332,
      "high": 57.529998779296875,
      "low": 56.5099983215332,
      "close": 57.40999984741211,
      "volume": 2462900
    },
    {
      "time": "2025-09-11",
      "open": 57.31999969482422,
      "high": 57.654998779296875,
      "low": 56.81999969482422,
      "close": 57.119998931884766,
      "volume": 2922400
    },
    {
      "time": "2025-09-12",
      "open": 56.9900016784668,
      "high": 57.41999816894531,
      "low": 56.79999923706055,
      "close": 56.95000076293945,
      "volume": 2447700
    },
    {
      "time": "2025-09-15",
      "open": 57.2400016784668,
      "high": 57.28499984741211,
      "low": 56.650001525878906,
      "close": 57.099998474121094,
      "volume": 4564300
    },
    {
      "time": "2025-09-16",
      "open": 57.189998626708984,
      "high": 57.20000076293945,
      "low": 56.470001220703125,
      "close": 56.709999084472656,
      "volume": 3150200
    },
    {
      "time": "2025-09-17",
      "open": 56.689998626708984,
      "high": 57.130001068115234,
      "low": 56.34000015258789,
      "close": 56.47999954223633,
      "volume": 2809200
    },
    {
      "time": "2025-09-18",
      "open": 56.25,
      "high": 56.5,
      "low": 55.66999816894531,
      "close": 56.22999954223633,
      "volume": 2042500
    },
    {
      "time": "2025-09-19",
      "open": 56.290000915527344,
      "high": 56.790000915527344,
      "low": 55.8849983215332,
      "close": 56.61000061035156,
      "volume": 2313000
    },
    {
      "time": "2025-09-22",
      "open": 56.5099983215332,
      "high": 57.099998474121094,
      "low": 56.040000915527344,
      "close": 57,
      "volume": 2227500
    },
    {
      "time": "2025-09-23",
      "open": 57.25,
      "high": 57.290000915527344,
      "low": 56.31999969482422,
      "close": 56.369998931884766,
      "volume": 3644500
    },
    {
      "time": "2025-09-24",
      "open": 56.349998474121094,
      "high": 59.72999954223633,
      "low": 56.349998474121094,
      "close": 59.029998779296875,
      "volume": 6139400
    },
    {
      "time": "2025-09-25",
      "open": 59.040000915527344,
      "high": 60.59000015258789,
      "low": 56.84000015258789,
      "close": 58.150001525878906,
      "volume": 8083800
    },
    {
      "time": "2025-09-26",
      "open": 58.220001220703125,
      "high": 59.150001525878906,
      "low": 57.59000015258789,
      "close": 58.81999969482422,
      "volume": 3915600
    },
    {
      "time": "2025-09-29",
      "open": 58.540000915527344,
      "high": 58.880001068115234,
      "low": 57.540000915527344,
      "close": 57.75,
      "volume": 1880600
    },
    {
      "time": "2025-09-30",
      "open": 57.70000076293945,
      "high": 58.84000015258789,
      "low": 57.439998626708984,
      "close": 58.709999084472656,
      "volume": 2178500
    },
    {
      "time": "2025-10-01",
      "open": 58.63999938964844,
      "high": 58.91999816894531,
      "low": 56.61000061035156,
      "close": 56.630001068115234,
      "volume": 3927500
    },
    {
      "time": "2025-10-02",
      "open": 56.7599983215332,
      "high": 59.77000045776367,
      "low": 56.66999816894531,
      "close": 59.75,
      "volume": 3017500
    },
    {
      "time": "2025-10-03",
      "open": 59.7400016784668,
      "high": 60.29499816894531,
      "low": 59.22999954223633,
      "close": 59.349998474121094,
      "volume": 2092500
    },
    {
      "time": "2025-10-06",
      "open": 59.25,
      "high": 60.46500015258789,
      "low": 59.060001373291016,
      "close": 60.369998931884766,
      "volume": 3056100
    },
    {
      "time": "2025-10-07",
      "open": 60.5,
      "high": 61.380001068115234,
      "low": 60.5,
      "close": 60.63999938964844,
      "volume": 1668500
    },
    {
      "time": "2025-10-08",
      "open": 60.75,
      "high": 60.900001525878906,
      "low": 59.90999984741211,
      "close": 60.439998626708984,
      "volume": 1914200
    },
    {
      "time": "2025-10-09",
      "open": 60.810001373291016,
      "high": 61.72200012207031,
      "low": 60.494998931884766,
      "close": 61.11000061035156,
      "volume": 3265100
    },
    {
      "time": "2025-10-10",
      "open": 60.38999938964844,
      "high": 60.70000076293945,
      "low": 59.11000061035156,
      "close": 59.84000015258789,
      "volume": 3993600
    },
    {
      "time": "2025-10-13",
      "open": 59.95000076293945,
      "high": 60.790000915527344,
      "low": 59.93000030517578,
      "close": 60.040000915527344,
      "volume": 1739100
    },
    {
      "time": "2025-10-14",
      "open": 58.959999084472656,
      "high": 59.91999816894531,
      "low": 57.849998474121094,
      "close": 58.02000045776367,
      "volume": 3059200
    },
    {
      "time": "2025-10-15",
      "open": 58.310001373291016,
      "high": 58.83000183105469,
      "low": 57.834999084472656,
      "close": 58.130001068115234,
      "volume": 2172600
    },
    {
      "time": "2025-10-16",
      "open": 58.099998474121094,
      "high": 58.14500045776367,
      "low": 55.9900016784668,
      "close": 56.41999816894531,
      "volume": 3065800
    },
    {
      "time": "2025-10-17",
      "open": 56.619998931884766,
      "high": 57.63999938964844,
      "low": 56,
      "close": 57.41999816894531,
      "volume": 2090000
    },
    {
      "time": "2025-10-20",
      "open": 57.36000061035156,
      "high": 58.13999938964844,
      "low": 57.209999084472656,
      "close": 57.56999969482422,
      "volume": 1869900
    },
    {
      "time": "2025-10-21",
      "open": 57.630001068115234,
      "high": 57.72999954223633,
      "low": 55.97999954223633,
      "close": 56.0099983215332,
      "volume": 2944600
    },
    {
      "time": "2025-10-22",
      "open": 56,
      "high": 57.025001525878906,
      "low": 55.650001525878906,
      "close": 56.83000183105469,
      "volume": 2776400
    },
    {
      "time": "2025-10-23",
      "open": 57.15999984741211,
      "high": 58.08000183105469,
      "low": 57.119998931884766,
      "close": 57.83000183105469,
      "volume": 1430600
    },
    {
      "time": "2025-10-24",
      "open": 58.09000015258789,
      "high": 58.29999923706055,
      "low": 57.77000045776367,
      "close": 58.15999984741211,
      "volume": 1139400
    },
    {
      "time": "2025-10-27",
      "open": 58.275001525878906,
      "high": 58.75,
      "low": 57.459999084472656,
      "close": 57.5099983215332,
      "volume": 1548400
    },
    {
      "time": "2025-10-28",
      "open": 57.5,
      "high": 57.650001525878906,
      "low": 56.849998474121094,
      "close": 57.0099983215332,
      "volume": 1051600
    },
    {
      "time": "2025-10-29",
      "open": 57.04999923706055,
      "high": 57.18000030517578,
      "low": 56.005001068115234,
      "close": 56.439998626708984,
      "volume": 1025800
    },
    {
      "time": "2025-10-30",
      "open": 56,
      "high": 56.25,
      "low": 54.29999923706055,
      "close": 54.31999969482422,
      "volume": 2115100
    },
    {
      "time": "2025-10-31",
      "open": 54.279998779296875,
      "high": 55.14500045776367,
      "low": 54.119998931884766,
      "close": 54.45000076293945,
      "volume": 2167100
    },
    {
      "time": "2025-11-03",
      "open": 54.45000076293945,
      "high": 55.060001373291016,
      "low": 53.970001220703125,
      "close": 54.529998779296875,
      "volume": 1953200
    },
    {
      "time": "2025-11-04",
      "open": 54,
      "high": 54.08000183105469,
      "low": 53.029998779296875,
      "close": 53.63999938964844,
      "volume": 2456800
    },
    {
      "time": "2025-11-05",
      "open": 53.869998931884766,
      "high": 54.75,
      "low": 53.650001525878906,
      "close": 54,
      "volume": 2474100
    },
    {
      "time": "2025-11-06",
      "open": 54.599998474121094,
      "high": 56.2599983215332,
      "low": 54.290000915527344,
      "close": 55.59000015258789,
      "volume": 3829300
    },
    {
      "time": "2025-11-07",
      "open": 55.90999984741211,
      "high": 57.150001525878906,
      "low": 55.29999923706055,
      "close": 56.880001068115234,
      "volume": 1878200
    },
    {
      "time": "2025-11-10",
      "open": 57.060001373291016,
      "high": 59.220001220703125,
      "low": 56.8849983215332,
      "close": 58.939998626708984,
      "volume": 3138200
    },
    {
      "time": "2025-11-11",
      "open": 59.13999938964844,
      "high": 59.724998474121094,
      "low": 58.70000076293945,
      "close": 59.33000183105469,
      "volume": 1777500
    },
    {
      "time": "2025-11-12",
      "open": 59.11000061035156,
      "high": 60.48500061035156,
      "low": 59.04999923706055,
      "close": 60.130001068115234,
      "volume": 1570100
    },
    {
      "time": "2025-11-13",
      "open": 60.209999084472656,
      "high": 60.85900115966797,
      "low": 58.529998779296875,
      "close": 58.869998931884766,
      "volume": 2138900
    },
    {
      "time": "2025-11-14",
      "open": 58.619998931884766,
      "high": 59.68000030517578,
      "low": 58.619998931884766,
      "close": 59.369998931884766,
      "volume": 1943100
    },
    {
      "time": "2025-11-17",
      "open": 59.63999938964844,
      "high": 59.63999938964844,
      "low": 56.959999084472656,
      "close": 56.9900016784668,
      "volume": 2391700
    },
    {
      "time": "2025-11-18",
      "open": 57.09000015258789,
      "high": 57.55500030517578,
      "low": 56.625,
      "close": 57.31999969482422,
      "volume": 1709800
    },
    {
      "time": "2025-11-19",
      "open": 57,
      "high": 57.040000915527344,
      "low": 55.619998931884766,
      "close": 55.939998626708984,
      "volume": 1935600
    },
    {
      "time": "2025-11-20",
      "open": 56.150001525878906,
      "high": 56.33000183105469,
      "low": 54.52000045776367,
      "close": 55.060001373291016,
      "volume": 3008900
    },
    {
      "time": "2025-11-21",
      "open": 55.29999923706055,
      "high": 56.255001068115234,
      "low": 55.209999084472656,
      "close": 56.189998626708984,
      "volume": 2205500
    },
    {
      "time": "2025-11-24",
      "open": 56.36000061035156,
      "high": 56.36000061035156,
      "low": 55.47999954223633,
      "close": 56.22999954223633,
      "volume": 3063400
    },
    {
      "time": "2025-11-25",
      "open": 56.36000061035156,
      "high": 56.970001220703125,
      "low": 55.97999954223633,
      "close": 56.83000183105469,
      "volume": 2537600
    },
    {
      "time": "2025-11-26",
      "open": 56.88999938964844,
      "high": 57.40999984741211,
      "low": 56.474998474121094,
      "close": 57.400001525878906,
      "volume": 1790400
    },
    {
      "time": "2025-11-28",
      "open": 57.40999984741211,
      "high": 58.209999084472656,
      "low": 57.34000015258789,
      "close": 58.16999816894531,
      "volume": 859000
    },
    {
      "time": "2025-12-01",
      "open": 58.43000030517578,
      "high": 60.349998474121094,
      "low": 58.33000183105469,
      "close": 60.16999816894531,
      "volume": 8926700
    },
    {
      "time": "2025-12-02",
      "open": 60.150001525878906,
      "high": 60.20500183105469,
      "low": 58.650001525878906,
      "close": 59.290000915527344,
      "volume": 2517300
    },
    {
      "time": "2025-12-03",
      "open": 59.47999954223633,
      "high": 60.099998474121094,
      "low": 59.40999984741211,
      "close": 60.06999969482422,
      "volume": 1798200
    },
    {
      "time": "2025-12-04",
      "open": 59.970001220703125,
      "high": 60.5,
      "low": 59.72999954223633,
      "close": 60.04999923706055,
      "volume": 1538500
    },
    {
      "time": "2025-12-05",
      "open": 60.25,
      "high": 61.415000915527344,
      "low": 60.02000045776367,
      "close": 60.34000015258789,
      "volume": 2638700
    },
    {
      "time": "2025-12-08",
      "open": 60.18000030517578,
      "high": 60.279998779296875,
      "low": 58.849998474121094,
      "close": 59.119998931884766,
      "volume": 4027800
    },
    {
      "time": "2025-12-09",
      "open": 59.15999984741211,
      "high": 59.25,
      "low": 58.31999969482422,
      "close": 58.65999984741211,
      "volume": 2485800
    },
    {
      "time": "2025-12-10",
      "open": 58.619998931884766,
      "high": 59.209999084472656,
      "low": 58.040000915527344,
      "close": 59,
      "volume": 1594000
    },
    {
      "time": "2025-12-11",
      "open": 59.099998474121094,
      "high": 62.09000015258789,
      "low": 59.099998474121094,
      "close": 61,
      "volume": 2887400
    },
    {
      "time": "2025-12-12",
      "open": 61.599998474121094,
      "high": 62.900001525878906,
      "low": 61.439998626708984,
      "close": 62.84000015258789,
      "volume": 2276100
    },
    {
      "time": "2025-12-15",
      "open": 62.20000076293945,
      "high": 62.34000015258789,
      "low": 59.349998474121094,
      "close": 61.849998474121094,
      "volume": 4995200
    },
    {
      "time": "2025-12-16",
      "open": 61.939998626708984,
      "high": 62.560001373291016,
      "low": 61.599998474121094,
      "close": 61.849998474121094,
      "volume": 3220200
    },
    {
      "time": "2025-12-17",
      "open": 61.849998474121094,
      "high": 63.380001068115234,
      "low": 61.744998931884766,
      "close": 63.29999923706055,
      "volume": 2854900
    },
    {
      "time": "2025-12-18",
      "open": 63.52000045776367,
      "high": 63.775001525878906,
      "low": 61.41999816894531,
      "close": 61.630001068115234,
      "volume": 2739000
    },
    {
      "time": "2025-12-19",
      "open": 61.72999954223633,
      "high": 62.88999938964844,
      "low": 61.72999954223633,
      "close": 62.279998779296875,
      "volume": 2458700
    },
    {
      "time": "2025-12-22",
      "open": 62.5,
      "high": 62.88999938964844,
      "low": 62.27000045776367,
      "close": 62.66999816894531,
      "volume": 2601000
    },
    {
      "time": "2025-12-23",
      "open": 62.619998931884766,
      "high": 63.790000915527344,
      "low": 62.619998931884766,
      "close": 63.61000061035156,
      "volume": 2237100
    },
    {
      "time": "2025-12-24",
      "open": 63.650001525878906,
      "high": 63.939998626708984,
      "low": 63.310001373291016,
      "close": 63.540000915527344,
      "volume": 1192600
    },
    {
      "time": "2025-12-26",
      "open": 63.58000183105469,
      "high": 63.77000045776367,
      "low": 62.29999923706055,
      "close": 62.77000045776367,
      "volume": 1557700
    },
    {
      "time": "2025-12-29",
      "open": 62.959999084472656,
      "high": 63.349998474121094,
      "low": 62.630001068115234,
      "close": 62.689998626708984,
      "volume": 1532900
    },
    {
      "time": "2025-12-30",
      "open": 62.84000015258789,
      "high": 63.290000915527344,
      "low": 62.470001220703125,
      "close": 62.47999954223633,
      "volume": 2344700
    },
    {
      "time": "2025-12-31",
      "open": 61.68000030517578,
      "high": 62.04999923706055,
      "low": 61.52000045776367,
      "close": 61.720001220703125,
      "volume": 1401000
    },
    {
      "time": "2026-01-02",
      "open": 61.849998474121094,
      "high": 63.2400016784668,
      "low": 61.66999816894531,
      "close": 63.15999984741211,
      "volume": 1759300
    },
    {
      "time": "2026-01-05",
      "open": 63,
      "high": 63.189998626708984,
      "low": 61.540000915527344,
      "close": 62.11000061035156,
      "volume": 2226100
    },
    {
      "time": "2026-01-06",
      "open": 61.779998779296875,
      "high": 62.040000915527344,
      "low": 60.54999923706055,
      "close": 60.599998474121094,
      "volume": 3544900
    },
    {
      "time": "2026-01-07",
      "open": 60.63999938964844,
      "high": 61.040000915527344,
      "low": 58.7599983215332,
      "close": 58.9900016784668,
      "volume": 2878700
    },
    {
      "time": "2026-01-08",
      "open": 58.79999923706055,
      "high": 60.70000076293945,
      "low": 58.7400016784668,
      "close": 59.79999923706055,
      "volume": 3096800
    },
    {
      "time": "2026-01-09",
      "open": 60.18000030517578,
      "high": 61.150001525878906,
      "low": 59.689998626708984,
      "close": 59.81999969482422,
      "volume": 2647300
    },
    {
      "time": "2026-01-12",
      "open": 59.7400016784668,
      "high": 60.900001525878906,
      "low": 59.06999969482422,
      "close": 59.34000015258789,
      "volume": 2727900
    },
    {
      "time": "2026-01-13",
      "open": 60.09000015258789,
      "high": 61.5,
      "low": 59.29999923706055,
      "close": 61.33000183105469,
      "volume": 2677200
    },
    {
      "time": "2026-01-14",
      "open": 63.630001068115234,
      "high": 66.25,
      "low": 63.5099983215332,
      "close": 66.19999694824219,
      "volume": 6672800
    },
    {
      "time": "2026-01-15",
      "open": 66.30999755859375,
      "high": 67.94499969482422,
      "low": 65.80999755859375,
      "close": 67.83000183105469,
      "volume": 3929100
    },
    {
      "time": "2026-01-16",
      "open": 66.37000274658203,
      "high": 66.83499908447266,
      "low": 65.80000305175781,
      "close": 66.37999725341797,
      "volume": 2848200
    },
    {
      "time": "2026-01-20",
      "open": 66.44999694824219,
      "high": 67.7699966430664,
      "low": 66.44999694824219,
      "close": 67.22000122070312,
      "volume": 3211300
    },
    {
      "time": "2026-01-21",
      "open": 67.55999755859375,
      "high": 69.20999908447266,
      "low": 67.38999938964844,
      "close": 68.68000030517578,
      "volume": 4597100
    },
    {
      "time": "2026-01-22",
      "open": 68.58999633789062,
      "high": 69.70999908447266,
      "low": 68.05500030517578,
      "close": 68.0999984741211,
      "volume": 1752800
    },
    {
      "time": "2026-01-23",
      "open": 68.95999908447266,
      "high": 70.91999816894531,
      "low": 68.75,
      "close": 70.87999725341797,
      "volume": 2604000
    },
    {
      "time": "2026-01-26",
      "open": 71.44000244140625,
      "high": 71.80999755859375,
      "low": 69.86000061035156,
      "close": 70.2300033569336,
      "volume": 2330800
    },
    {
      "time": "2026-01-27",
      "open": 70.6500015258789,
      "high": 72.05999755859375,
      "low": 70.25499725341797,
      "close": 70.31999969482422,
      "volume": 2090300
    },
    {
      "time": "2026-01-28",
      "open": 71.19999694824219,
      "high": 72.36000061035156,
      "low": 70.86000061035156,
      "close": 71.5999984741211,
      "volume": 3130500
    },
    {
      "time": "2026-01-29",
      "open": 72.19999694824219,
      "high": 73.06500244140625,
      "low": 70.52999877929688,
      "close": 71.12999725341797,
      "volume": 2289200
    },
    {
      "time": "2026-01-30",
      "open": 70.12000274658203,
      "high": 70.3949966430664,
      "low": 68.1500015258789,
      "close": 68.88999938964844,
      "volume": 3184100
    },
    {
      "time": "2026-02-02",
      "open": 68.18000030517578,
      "high": 69.92500305175781,
      "low": 68.18000030517578,
      "close": 68.69000244140625,
      "volume": 2564400
    },
    {
      "time": "2026-02-03",
      "open": 69.18000030517578,
      "high": 70.61000061035156,
      "low": 68.83599853515625,
      "close": 70.41000366210938,
      "volume": 4182000
    },
    {
      "time": "2026-02-04",
      "open": 70.7699966430664,
      "high": 71.5,
      "low": 69.45999908447266,
      "close": 71.5,
      "volume": 4491500
    },
    {
      "time": "2026-02-05",
      "open": 70.5999984741211,
      "high": 70.77999877929688,
      "low": 67.78500366210938,
      "close": 67.9800033569336,
      "volume": 3288700
    },
    {
      "time": "2026-02-06",
      "open": 68.5,
      "high": 68.80000305175781,
      "low": 67.95999908447266,
      "close": 68.61000061035156,
      "volume": 3422100
    },
    {
      "time": "2026-02-09",
      "open": 68.95999908447266,
      "high": 70.30999755859375,
      "low": 68.95999908447266,
      "close": 70.08000183105469,
      "volume": 3040300
    },
    {
      "time": "2026-02-10",
      "open": 70.19999694824219,
      "high": 71.36000061035156,
      "low": 69.88999938964844,
      "close": 71.13999938964844,
      "volume": 1943400
    },
    {
      "time": "2026-02-11",
      "open": 71.6500015258789,
      "high": 73.07499694824219,
      "low": 70.9800033569336,
      "close": 73.06999969482422,
      "volume": 2708400
    },
    {
      "time": "2026-02-12",
      "open": 73.26000213623047,
      "high": 73.55000305175781,
      "low": 69.9800033569336,
      "close": 70.43000030517578,
      "volume": 3058100
    },
    {
      "time": "2026-02-13",
      "open": 70.12000274658203,
      "high": 71.06999969482422,
      "low": 69.7300033569336,
      "close": 70.80999755859375,
      "volume": 1906000
    },
    {
      "time": "2026-02-17",
      "open": 70.2699966430664,
      "high": 70.31999969482422,
      "low": 69.02999877929688,
      "close": 69.86000061035156,
      "volume": 2265400
    },
    {
      "time": "2026-02-18",
      "open": 70.08499908447266,
      "high": 71,
      "low": 69.83000183105469,
      "close": 70.27999877929688,
      "volume": 2567100
    },
    {
      "time": "2026-02-19",
      "open": 69.40499877929688,
      "high": 72.1500015258789,
      "low": 69.40499877929688,
      "close": 71.77999877929688,
      "volume": 3831300
    },
    {
      "time": "2026-02-20",
      "open": 72.0999984741211,
      "high": 72.97000122070312,
      "low": 69.80000305175781,
      "close": 71.19999694824219,
      "volume": 2572200
    },
    {
      "time": "2026-02-23",
      "open": 70.87000274658203,
      "high": 72.31999969482422,
      "low": 70.77999877929688,
      "close": 71.91000366210938,
      "volume": 2166900
    },
    {
      "time": "2026-02-24",
      "open": 72.05000305175781,
      "high": 73.06999969482422,
      "low": 71.91000366210938,
      "close": 72.76000213623047,
      "volume": 2376700
    },
    {
      "time": "2026-02-25",
      "open": 73.43000030517578,
      "high": 73.4800033569336,
      "low": 71.2300033569336,
      "close": 72.52999877929688,
      "volume": 2521000
    },
    {
      "time": "2026-02-26",
      "open": 72.12000274658203,
      "high": 73.4000015258789,
      "low": 71.80999755859375,
      "close": 73.12999725341797,
      "volume": 2451300
    },
    {
      "time": "2026-02-27",
      "open": 73.62999725341797,
      "high": 75.7300033569336,
      "low": 72.79000091552734,
      "close": 75.06999969482422,
      "volume": 3419300
    },
    {
      "time": "2026-03-02",
      "open": 78,
      "high": 78,
      "low": 74.68000030517578,
      "close": 75.73999786376953,
      "volume": 6071800
    },
    {
      "time": "2026-03-03",
      "open": 75.08000183105469,
      "high": 75.73999786376953,
      "low": 73.0199966430664,
      "close": 74.41999816894531,
      "volume": 4467700
    },
    {
      "time": "2026-03-04",
      "open": 74.12999725341797,
      "high": 74.94000244140625,
      "low": 72.25,
      "close": 73.58999633789062,
      "volume": 3228400
    },
    {
      "time": "2026-03-05",
      "open": 73.25,
      "high": 74.79000091552734,
      "low": 73,
      "close": 74.38999938964844,
      "volume": 4113000
    },
    {
      "time": "2026-03-06",
      "open": 75.43000030517578,
      "high": 77.47000122070312,
      "low": 74.31999969482422,
      "close": 76.20999908447266,
      "volume": 6778700
    },
    {
      "time": "2026-03-09",
      "open": 77.0199966430664,
      "high": 78.08000183105469,
      "low": 75.64800262451172,
      "close": 75.80999755859375,
      "volume": 6859200
    },
    {
      "time": "2026-03-10",
      "open": 75.44999694824219,
      "high": 76.83999633789062,
      "low": 75.1500015258789,
      "close": 76.08999633789062,
      "volume": 3038000
    },
    {
      "time": "2026-03-11",
      "open": 76.83000183105469,
      "high": 79.30999755859375,
      "low": 76.41500091552734,
      "close": 79.30999755859375,
      "volume": 6477800
    },
    {
      "time": "2026-03-12",
      "open": 82.12999725341797,
      "high": 85.3499984741211,
      "low": 82.0999984741211,
      "close": 83.94000244140625,
      "volume": 11136100
    },
    {
      "time": "2026-03-13",
      "open": 84.62999725341797,
      "high": 85.36000061035156,
      "low": 82.26000213623047,
      "close": 82.8499984741211,
      "volume": 5541600
    },
    {
      "time": "2026-03-16",
      "open": 80.68000030517578,
      "high": 80.91999816894531,
      "low": 77.3550033569336,
      "close": 77.79000091552734,
      "volume": 5291000
    },
    {
      "time": "2026-03-17",
      "open": 78.4000015258789,
      "high": 79.77999877929688,
      "low": 78.0199966430664,
      "close": 79.55000305175781,
      "volume": 3509700
    },
    {
      "time": "2026-03-18",
      "open": 79.58000183105469,
      "high": 80.30999755859375,
      "low": 77,
      "close": 77.87999725341797,
      "volume": 4436500
    },
    {
      "time": "2026-03-19",
      "open": 78.01000213623047,
      "high": 78.88999938964844,
      "low": 75.66000366210938,
      "close": 76.05000305175781,
      "volume": 5550600
    },
    {
      "time": "2026-03-20",
      "open": 75.87999725341797,
      "high": 76.1500015258789,
      "low": 74.05000305175781,
      "close": 74.7300033569336,
      "volume": 4297200
    },
    {
      "time": "2026-03-23",
      "open": 73.41999816894531,
      "high": 73.875,
      "low": 72.20999908447266,
      "close": 72.86000061035156,
      "volume": 3837100
    },
    {
      "time": "2026-03-24",
      "open": 73.58000183105469,
      "high": 77.25,
      "low": 73.44000244140625,
      "close": 76.81999969482422,
      "volume": 3697100
    },
    {
      "time": "2026-03-25",
      "open": 76.5,
      "high": 77.25,
      "low": 75.51000213623047,
      "close": 76.62000274658203,
      "volume": 4410800
    },
    {
      "time": "2026-03-26",
      "open": 76,
      "high": 77.87999725341797,
      "low": 73.22000122070312,
      "close": 73.69000244140625,
      "volume": 5760100
    },
    {
      "time": "2026-03-27",
      "open": 74.05000305175781,
      "high": 75.75,
      "low": 73.73999786376953,
      "close": 75.6500015258789,
      "volume": 3236000
    },
    {
      "time": "2026-03-30",
      "open": 76.80000305175781,
      "high": 77.58000183105469,
      "low": 75.83000183105469,
      "close": 76.55000305175781,
      "volume": 7401400
    },
    {
      "time": "2026-03-31",
      "open": 75.5,
      "high": 76.37000274658203,
      "low": 73.62999725341797,
      "close": 75.45999908447266,
      "volume": 5494800
    },
    {
      "time": "2026-04-01",
      "open": 74.75,
      "high": 75.29499816894531,
      "low": 73.02999877929688,
      "close": 74.55999755859375,
      "volume": 2963800
    },
    {
      "time": "2026-04-02",
      "open": 76.1500015258789,
      "high": 76.9000015258789,
      "low": 74.75,
      "close": 75.47000122070312,
      "volume": 3508800
    },
    {
      "time": "2026-04-06",
      "open": 75.3499984741211,
      "high": 76.55000305175781,
      "low": 74.63999938964844,
      "close": 75.80999755859375,
      "volume": 2638500
    },
    {
      "time": "2026-04-07",
      "open": 76.5999984741211,
      "high": 78.08000183105469,
      "low": 76.52999877929688,
      "close": 76.87999725341797,
      "volume": 2770000
    },
    {
      "time": "2026-04-08",
      "open": 72.625,
      "high": 75.05999755859375,
      "low": 70.6500015258789,
      "close": 74.87999725341797,
      "volume": 5403500
    },
    {
      "time": "2026-04-09",
      "open": 74.9000015258789,
      "high": 76.25,
      "low": 72.21499633789062,
      "close": 72.77999877929688,
      "volume": 4191900
    },
    {
      "time": "2026-04-10",
      "open": 73.38999938964844,
      "high": 74.33000183105469,
      "low": 72.80999755859375,
      "close": 73.75,
      "volume": 1810400
    },
    {
      "time": "2026-04-13",
      "open": 74.69000244140625,
      "high": 75.5,
      "low": 74.05999755859375,
      "close": 74.37999725341797,
      "volume": 2720300
    },
    {
      "time": "2026-04-14",
      "open": 74.30999755859375,
      "high": 74.43000030517578,
      "low": 72.54199981689453,
      "close": 73.62000274658203,
      "volume": 2261400
    },
    {
      "time": "2026-04-15",
      "open": 74.06999969482422,
      "high": 74.30000305175781,
      "low": 72.8550033569336,
      "close": 73.3499984741211,
      "volume": 2261700
    },
    {
      "time": "2026-04-16",
      "open": 73.5,
      "high": 74.68499755859375,
      "low": 73.5,
      "close": 74.52999877929688,
      "volume": 1608700
    },
    {
      "time": "2026-04-17",
      "open": 72.29000091552734,
      "high": 72.98999786376953,
      "low": 69.31500244140625,
      "close": 70.62000274658203,
      "volume": 5117000
    },
    {
      "time": "2026-04-20",
      "open": 71.30000305175781,
      "high": 71.5,
      "low": 70.87000274658203,
      "close": 71.16999816894531,
      "volume": 2304500
    },
    {
      "time": "2026-04-21",
      "open": 71.19999694824219,
      "high": 72.86000061035156,
      "low": 71.19999694824219,
      "close": 72.66999816894531,
      "volume": 2826400
    },
    {
      "time": "2026-04-22",
      "open": 73.18000030517578,
      "high": 73.31999969482422,
      "low": 71.38999938964844,
      "close": 71.55000305175781,
      "volume": 2445300
    },
    {
      "time": "2026-04-23",
      "open": 71.9000015258789,
      "high": 72.37000274658203,
      "low": 71.36000061035156,
      "close": 72.19000244140625,
      "volume": 1857300
    },
    {
      "time": "2026-04-24",
      "open": 72.25,
      "high": 72.25,
      "low": 70.41999816894531,
      "close": 71.56999969482422,
      "volume": 1616300
    },
    {
      "time": "2026-04-27",
      "open": 73.12999725341797,
      "high": 73.90899658203125,
      "low": 71.86000061035156,
      "close": 72.37000274658203,
      "volume": 1603800
    },
    {
      "time": "2026-04-28",
      "open": 73.1500015258789,
      "high": 73.62999725341797,
      "low": 72.45999908447266,
      "close": 72.91000366210938,
      "volume": 1887600
    },
    {
      "time": "2026-04-29",
      "open": 73.4000015258789,
      "high": 74.76000213623047,
      "low": 73.2699966430664,
      "close": 74.12999725341797,
      "volume": 3543800
    },
    {
      "time": "2026-04-30",
      "open": 74.69999694824219,
      "high": 76.51499938964844,
      "low": 74.58000183105469,
      "close": 76,
      "volume": 3359500
    },
    {
      "time": "2026-05-01",
      "open": 75.9000015258789,
      "high": 76.25,
      "low": 74.19999694824219,
      "close": 75.22000122070312,
      "volume": 1906700
    },
    {
      "time": "2026-05-04",
      "open": 75.5,
      "high": 76.5250015258789,
      "low": 74.43000030517578,
      "close": 75.81999969482422,
      "volume": 2588600
    },
    {
      "time": "2026-05-05",
      "open": 75.8499984741211,
      "high": 77.73999786376953,
      "low": 75.44999694824219,
      "close": 77.23999786376953,
      "volume": 3200600
    },
    {
      "time": "2026-05-06",
      "open": 75.37999725341797,
      "high": 75.5,
      "low": 73.43000030517578,
      "close": 73.80999755859375,
      "volume": 4785900
    },
    {
      "time": "2026-05-07",
      "open": 71.79000091552734,
      "high": 71.83999633789062,
      "low": 68.30000305175781,
      "close": 68.37999725341797,
      "volume": 6439700
    },
    {
      "time": "2026-05-08",
      "open": 68.43000030517578,
      "high": 69.36499786376953,
      "low": 68.13999938964844,
      "close": 68.33000183105469,
      "volume": 3316700
    },
    {
      "time": "2026-05-11",
      "open": 68.95999908447266,
      "high": 71.88999938964844,
      "low": 68.86000061035156,
      "close": 71.29000091552734,
      "volume": 3791800
    },
    {
      "time": "2026-05-12",
      "open": 71.62999725341797,
      "high": 72.3499984741211,
      "low": 69.8499984741211,
      "close": 71.9800033569336,
      "volume": 3159900
    },
    {
      "time": "2026-05-13",
      "open": 72.25,
      "high": 72.73999786376953,
      "low": 70.91999816894531,
      "close": 71.29000091552734,
      "volume": 2133600
    },
    {
      "time": "2026-05-14",
      "open": 71.1500015258789,
      "high": 71.93000030517578,
      "low": 70.55999755859375,
      "close": 70.94000244140625,
      "volume": 1921500
    },
    {
      "time": "2026-05-15",
      "open": 70.75,
      "high": 71.62999725341797,
      "low": 70.38999938964844,
      "close": 71.55999755859375,
      "volume": 2300500
    },
    {
      "time": "2026-05-18",
      "open": 71.2699966430664,
      "high": 72.19100189208984,
      "low": 70.5999984741211,
      "close": 71.62000274658203,
      "volume": 2063700
    },
    {
      "time": "2026-05-19",
      "open": 71.44000244140625,
      "high": 72.2300033569336,
      "low": 70.27999877929688,
      "close": 71.58999633789062,
      "volume": 2216700
    },
    {
      "time": "2026-05-20",
      "open": 70.9749984741211,
      "high": 71.19000244140625,
      "low": 69.81500244140625,
      "close": 70.11000061035156,
      "volume": 2716800
    },
    {
      "time": "2026-05-21",
      "open": 70.4000015258789,
      "high": 71,
      "low": 69.9000015258789,
      "close": 70.23999786376953,
      "volume": 2422600
    },
    {
      "time": "2026-05-22",
      "open": 70.36000061035156,
      "high": 71.44000244140625,
      "low": 69.44999694824219,
      "close": 70.12999725341797,
      "volume": 1573400
    },
    {
      "time": "2026-05-26",
      "open": 70,
      "high": 70.51000213623047,
      "low": 69.8239974975586,
      "close": 69.94000244140625,
      "volume": 1896400
    },
    {
      "time": "2026-05-27",
      "open": 68.80999755859375,
      "high": 69.66000366210938,
      "low": 67.80000305175781,
      "close": 68.7300033569336,
      "volume": 2336100
    },
    {
      "time": "2026-05-28",
      "open": 68.7300033569336,
      "high": 69.88999938964844,
      "low": 68.63999938964844,
      "close": 69.6500015258789,
      "volume": 2010900
    },
    {
      "time": "2026-05-29",
      "open": 69.12999725341797,
      "high": 69.19999694824219,
      "low": 67.62000274658203,
      "close": 68.55000305175781,
      "volume": 2318400
    },
    {
      "time": "2026-06-01",
      "open": 68.7699966430664,
      "high": 69.84500122070312,
      "low": 68.47000122070312,
      "close": 69.56999969482422,
      "volume": 2520700
    },
    {
      "time": "2026-06-02",
      "open": 69.8499984741211,
      "high": 70.38999938964844,
      "low": 68.36499786376953,
      "close": 68.5,
      "volume": 2883600
    },
    {
      "time": "2026-06-03",
      "open": 68.5,
      "high": 69.9800033569336,
      "low": 68.0999984741211,
      "close": 68.80999755859375,
      "volume": 4116500
    },
    {
      "time": "2026-06-04",
      "open": 68.4800033569336,
      "high": 69.5,
      "low": 68.25,
      "close": 69,
      "volume": 2621200
    },
    {
      "time": "2026-06-05",
      "open": 69,
      "high": 69,
      "low": 66.83999633789062,
      "close": 67.19999694824219,
      "volume": 2358500
    },
    {
      "time": "2026-06-08",
      "open": 67.51000213623047,
      "high": 68.05999755859375,
      "low": 67.19999694824219,
      "close": 67.27999877929688,
      "volume": 3027900
    },
    {
      "time": "2026-06-09",
      "open": 67.72000122070312,
      "high": 67.94999694824219,
      "low": 65.45999908447266,
      "close": 66.3499984741211,
      "volume": 2902700
    },
    {
      "time": "2026-06-10",
      "open": 65,
      "high": 65.88999938964844,
      "low": 64.83000183105469,
      "close": 65.02999877929688,
      "volume": 3665000
    },
    {
      "time": "2026-06-11",
      "open": 65.5,
      "high": 66.62999725341797,
      "low": 65.29000091552734,
      "close": 65.55999755859375,
      "volume": 4921000
    },
    {
      "time": "2026-06-12",
      "open": 65.68000030517578,
      "high": 67.7699966430664,
      "low": 65.48999786376953,
      "close": 67.62000274658203,
      "volume": 2672900
    },
    {
      "time": "2026-06-15",
      "open": 66.5,
      "high": 66.79000091552734,
      "low": 65.75,
      "close": 66.12999725341797,
      "volume": 3563500
    },
    {
      "time": "2026-06-16",
      "open": 65.58999633789062,
      "high": 65.92500305175781,
      "low": 64.80999755859375,
      "close": 65.4800033569336,
      "volume": 3139000
    },
    {
      "time": "2026-06-17",
      "open": 65.70999908447266,
      "high": 65.83999633789062,
      "low": 64.27999877929688,
      "close": 64.27999877929688,
      "volume": 2273000
    },
    {
      "time": "2026-06-18",
      "open": 63.81999969482422,
      "high": 63.92499923706055,
      "low": 62.39500045776367,
      "close": 62.86000061035156,
      "volume": 3865700
    },
    {
      "time": "2026-06-22",
      "open": 62.54999923706055,
      "high": 62.810001373291016,
      "low": 61.95000076293945,
      "close": 62.25,
      "volume": 2444800
    },
    {
      "time": "2026-06-23",
      "open": 61.33000183105469,
      "high": 61.959999084472656,
      "low": 61.209999084472656,
      "close": 61.540000915527344,
      "volume": 3074200
    },
    {
      "time": "2026-06-24",
      "open": 60.65999984741211,
      "high": 61.525001525878906,
      "low": 60.2599983215332,
      "close": 60.369998931884766,
      "volume": 4496100
    },
    {
      "time": "2026-06-25",
      "open": 60.06999969482422,
      "high": 61.119998931884766,
      "low": 59.72999954223633,
      "close": 60.959999084472656,
      "volume": 1611800
    },
    {
      "time": "2026-06-26",
      "open": 60.56999969482422,
      "high": 61.86000061035156,
      "low": 60.56999969482422,
      "close": 60.97999954223633,
      "volume": 2497000
    },
    {
      "time": "2026-06-29",
      "open": 60.810001373291016,
      "high": 61.310001373291016,
      "low": 59.720001220703125,
      "close": 61.18000030517578,
      "volume": 5233800
    },
    {
      "time": "2026-06-30",
      "open": 62.290000915527344,
      "high": 63.529998779296875,
      "low": 62.290000915527344,
      "close": 62.95000076293945,
      "volume": 6128900
    },
    {
      "time": "2026-07-01",
      "open": 62.63999938964844,
      "high": 63.59000015258789,
      "low": 62.40999984741211,
      "close": 63.56999969482422,
      "volume": 2451400
    },
    {
      "time": "2026-07-02",
      "open": 63.04999923706055,
      "high": 65.22000122070312,
      "low": 63.04999923706055,
      "close": 65.05999755859375,
      "volume": 2858300
    },
    {
      "time": "2026-07-06",
      "open": 64.80000305175781,
      "high": 65.5,
      "low": 63.90999984741211,
      "close": 64.54000091552734,
      "volume": 2884100
    },
    {
      "time": "2026-07-07",
      "open": 64.23999786376953,
      "high": 65.70999908447266,
      "low": 64.23999786376953,
      "close": 65.31999969482422,
      "volume": 3266400
    },
    {
      "time": "2026-07-08",
      "open": 66.33000183105469,
      "high": 67.05500030517578,
      "low": 65.46499633789062,
      "close": 66.76000213623047,
      "volume": 3296400
    },
    {
      "time": "2026-07-09",
      "open": 66.4000015258789,
      "high": 66.68000030517578,
      "low": 64.51000213623047,
      "close": 64.56999969482422,
      "volume": 2402500
    },
    {
      "time": "2026-07-10",
      "open": 65.11000061035156,
      "high": 65.48999786376953,
      "low": 64.30500030517578,
      "close": 65.43000030517578,
      "volume": 1537200
    },
    {
      "time": "2026-07-13",
      "open": 66.19999694824219,
      "high": 67.80000305175781,
      "low": 66.19999694824219,
      "close": 67.5999984741211,
      "volume": 1996100
    },
    {
      "time": "2026-07-14",
      "open": 68.08999633789062,
      "high": 69.23500061035156,
      "low": 68.01000213623047,
      "close": 68.63999938964844,
      "volume": 2406400
    },
    {
      "time": "2026-07-15",
      "open": 68.5,
      "high": 69.20999908447266,
      "low": 67.18000030517578,
      "close": 68.33000183105469,
      "volume": 1628100
    },
    {
      "time": "2026-07-16",
      "open": 67.11000061035156,
      "high": 67.72000122070312,
      "low": 66.51000213623047,
      "close": 67.0999984741211,
      "volume": 1970500
    },
    {
      "time": "2026-07-17",
      "open": 66.9749984741211,
      "high": 68.08000183105469,
      "low": 66.96499633789062,
      "close": 67.27999877929688,
      "volume": 1612600
    },
    {
      "time": "2026-07-20",
      "open": 66.79000091552734,
      "high": 67.05999755859375,
      "low": 66.01000213623047,
      "close": 66.66000366210938,
      "volume": 2890400
    },
    {
      "time": "2026-07-21",
      "open": 66.75,
      "high": 67.50499725341797,
      "low": 65.87000274658203,
      "close": 66.83999633789062,
      "volume": 2027300
    },
    {
      "time": "2026-07-22",
      "open": 67.80999755859375,
      "high": 68.83000183105469,
      "low": 67.77999877929688,
      "close": 68.5,
      "volume": 1526700
    },
    {
      "time": "2026-07-23",
      "open": 69.0199966430664,
      "high": 69.87999725341797,
      "low": 68.19000244140625,
      "close": 68.54000091552734,
      "volume": 1742600
    },
    {
      "time": "2026-07-24",
      "open": 68.31999969482422,
      "high": 68.51499938964844,
      "low": 67.625,
      "close": 68.0999984741211,
      "volume": 1553950
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 57.66759994506836
    },
    {
      "time": "2025-10-06",
      "value": 57.6731999206543
    },
    {
      "time": "2025-10-07",
      "value": 57.693799896240236
    },
    {
      "time": "2025-10-08",
      "value": 57.6939998626709
    },
    {
      "time": "2025-10-09",
      "value": 57.72919990539551
    },
    {
      "time": "2025-10-10",
      "value": 57.73959991455078
    },
    {
      "time": "2025-10-13",
      "value": 57.76919990539551
    },
    {
      "time": "2025-10-14",
      "value": 57.74839988708496
    },
    {
      "time": "2025-10-15",
      "value": 57.72839988708496
    },
    {
      "time": "2025-10-16",
      "value": 57.697799835205075
    },
    {
      "time": "2025-10-17",
      "value": 57.73199981689453
    },
    {
      "time": "2025-10-20",
      "value": 57.76959983825684
    },
    {
      "time": "2025-10-21",
      "value": 57.76359977722168
    },
    {
      "time": "2025-10-22",
      "value": 57.779199829101564
    },
    {
      "time": "2025-10-23",
      "value": 57.798199844360354
    },
    {
      "time": "2025-10-24",
      "value": 57.82319984436035
    },
    {
      "time": "2025-10-27",
      "value": 57.83079978942871
    },
    {
      "time": "2025-10-28",
      "value": 57.83699974060059
    },
    {
      "time": "2025-10-29",
      "value": 57.82999969482422
    },
    {
      "time": "2025-10-30",
      "value": 57.77559967041016
    },
    {
      "time": "2025-10-31",
      "value": 57.71239967346192
    },
    {
      "time": "2025-11-03",
      "value": 57.64499961853027
    },
    {
      "time": "2025-11-04",
      "value": 57.55239959716797
    },
    {
      "time": "2025-11-05",
      "value": 57.46139961242676
    },
    {
      "time": "2025-11-06",
      "value": 57.40979965209961
    },
    {
      "time": "2025-11-07",
      "value": 57.37099967956543
    },
    {
      "time": "2025-11-10",
      "value": 57.39739967346191
    },
    {
      "time": "2025-11-11",
      "value": 57.43199974060059
    },
    {
      "time": "2025-11-12",
      "value": 57.498999786376956
    },
    {
      "time": "2025-11-13",
      "value": 57.53679977416992
    },
    {
      "time": "2025-11-14",
      "value": 57.5955997467041
    },
    {
      "time": "2025-11-17",
      "value": 57.58899978637695
    },
    {
      "time": "2025-11-18",
      "value": 57.60639976501465
    },
    {
      "time": "2025-11-19",
      "value": 57.576999740600584
    },
    {
      "time": "2025-11-20",
      "value": 57.53579978942871
    },
    {
      "time": "2025-11-21",
      "value": 57.5205997467041
    },
    {
      "time": "2025-11-24",
      "value": 57.50319976806641
    },
    {
      "time": "2025-11-25",
      "value": 57.50559982299805
    },
    {
      "time": "2025-11-26",
      "value": 57.5239998626709
    },
    {
      "time": "2025-11-28",
      "value": 57.56279983520508
    },
    {
      "time": "2025-12-01",
      "value": 57.633999786376954
    },
    {
      "time": "2025-12-02",
      "value": 57.6797998046875
    },
    {
      "time": "2025-12-03",
      "value": 57.75379981994629
    },
    {
      "time": "2025-12-04",
      "value": 57.77419982910156
    },
    {
      "time": "2025-12-05",
      "value": 57.81799980163574
    },
    {
      "time": "2025-12-08",
      "value": 57.82399978637695
    },
    {
      "time": "2025-12-09",
      "value": 57.84219978332519
    },
    {
      "time": "2025-12-10",
      "value": 57.847999801635744
    },
    {
      "time": "2025-12-11",
      "value": 57.935399780273436
    },
    {
      "time": "2025-12-12",
      "value": 57.99719978332519
    },
    {
      "time": "2025-12-15",
      "value": 58.0471997833252
    },
    {
      "time": "2025-12-16",
      "value": 58.07679977416992
    },
    {
      "time": "2025-12-17",
      "value": 58.129999771118165
    },
    {
      "time": "2025-12-18",
      "value": 58.153799819946286
    },
    {
      "time": "2025-12-19",
      "value": 58.17719978332519
    },
    {
      "time": "2025-12-22",
      "value": 58.23379974365234
    },
    {
      "time": "2025-12-23",
      "value": 58.305199737548826
    },
    {
      "time": "2025-12-24",
      "value": 58.4155997467041
    },
    {
      "time": "2025-12-26",
      "value": 58.50839973449707
    },
    {
      "time": "2025-12-29",
      "value": 58.63379974365235
    },
    {
      "time": "2025-12-30",
      "value": 58.73499977111816
    },
    {
      "time": "2025-12-31",
      "value": 58.81799980163574
    },
    {
      "time": "2026-01-02",
      "value": 58.96099983215332
    },
    {
      "time": "2026-01-05",
      "value": 59.06659980773926
    },
    {
      "time": "2026-01-06",
      "value": 59.121999740600586
    },
    {
      "time": "2026-01-07",
      "value": 59.13859977722168
    },
    {
      "time": "2026-01-08",
      "value": 59.18439979553223
    },
    {
      "time": "2026-01-09",
      "value": 59.24059982299805
    },
    {
      "time": "2026-01-12",
      "value": 59.298599853515626
    },
    {
      "time": "2026-01-13",
      "value": 59.43879989624023
    },
    {
      "time": "2026-01-14",
      "value": 59.67379981994629
    },
    {
      "time": "2026-01-15",
      "value": 59.93979988098145
    },
    {
      "time": "2026-01-16",
      "value": 60.194599838256835
    },
    {
      "time": "2026-01-20",
      "value": 60.4589998626709
    },
    {
      "time": "2026-01-21",
      "value": 60.720799865722654
    },
    {
      "time": "2026-01-22",
      "value": 60.94519981384278
    },
    {
      "time": "2026-01-23",
      "value": 61.18399978637695
    },
    {
      "time": "2026-01-26",
      "value": 61.40199981689453
    },
    {
      "time": "2026-01-27",
      "value": 61.60579978942871
    },
    {
      "time": "2026-01-28",
      "value": 61.86039978027344
    },
    {
      "time": "2026-01-29",
      "value": 62.0955997467041
    },
    {
      "time": "2026-01-30",
      "value": 62.333599700927735
    },
    {
      "time": "2026-02-02",
      "value": 62.56099975585938
    },
    {
      "time": "2026-02-03",
      "value": 62.850399856567385
    },
    {
      "time": "2026-02-04",
      "value": 63.17919982910156
    },
    {
      "time": "2026-02-05",
      "value": 63.414999923706056
    },
    {
      "time": "2026-02-06",
      "value": 63.66259994506836
    },
    {
      "time": "2026-02-09",
      "value": 63.92759994506836
    },
    {
      "time": "2026-02-10",
      "value": 64.20239990234376
    },
    {
      "time": "2026-02-11",
      "value": 64.50039993286133
    },
    {
      "time": "2026-02-12",
      "value": 64.70559997558594
    },
    {
      "time": "2026-02-13",
      "value": 64.93599990844727
    },
    {
      "time": "2026-02-17",
      "value": 65.13179992675781
    },
    {
      "time": "2026-02-18",
      "value": 65.33639991760253
    },
    {
      "time": "2026-02-19",
      "value": 65.56519989013673
    },
    {
      "time": "2026-02-20",
      "value": 65.80679985046386
    },
    {
      "time": "2026-02-23",
      "value": 66.07179992675782
    },
    {
      "time": "2026-02-24",
      "value": 66.34699996948243
    },
    {
      "time": "2026-02-25",
      "value": 66.57759994506836
    },
    {
      "time": "2026-02-26",
      "value": 66.78339988708495
    },
    {
      "time": "2026-02-27",
      "value": 67.04779991149903
    },
    {
      "time": "2026-03-02",
      "value": 67.32559989929199
    },
    {
      "time": "2026-03-03",
      "value": 67.54799987792968
    },
    {
      "time": "2026-03-04",
      "value": 67.78719978332519
    },
    {
      "time": "2026-03-05",
      "value": 68.02939979553223
    },
    {
      "time": "2026-03-06",
      "value": 68.30019981384277
    },
    {
      "time": "2026-03-09",
      "value": 68.54419975280761
    },
    {
      "time": "2026-03-10",
      "value": 68.79519966125488
    },
    {
      "time": "2026-03-11",
      "value": 69.12599960327148
    },
    {
      "time": "2026-03-12",
      "value": 69.55099967956544
    },
    {
      "time": "2026-03-13",
      "value": 69.95839965820312
    },
    {
      "time": "2026-03-16",
      "value": 70.27979965209961
    },
    {
      "time": "2026-03-17",
      "value": 70.60759971618653
    },
    {
      "time": "2026-03-18",
      "value": 70.92299964904785
    },
    {
      "time": "2026-03-19",
      "value": 71.23199974060059
    },
    {
      "time": "2026-03-20",
      "value": 71.54679977416993
    },
    {
      "time": "2026-03-23",
      "value": 71.80799980163575
    },
    {
      "time": "2026-03-24",
      "value": 72.14799980163575
    },
    {
      "time": "2026-03-25",
      "value": 72.49359985351562
    },
    {
      "time": "2026-03-26",
      "value": 72.74079986572265
    },
    {
      "time": "2026-03-27",
      "value": 72.92979995727539
    },
    {
      "time": "2026-03-30",
      "value": 73.10419998168945
    },
    {
      "time": "2026-03-31",
      "value": 73.28580001831055
    },
    {
      "time": "2026-04-01",
      "value": 73.43259994506836
    },
    {
      "time": "2026-04-02",
      "value": 73.56839996337891
    },
    {
      "time": "2026-04-06",
      "value": 73.72259994506835
    },
    {
      "time": "2026-04-07",
      "value": 73.84259994506836
    },
    {
      "time": "2026-04-08",
      "value": 73.93559982299804
    },
    {
      "time": "2026-04-09",
      "value": 73.9847998046875
    },
    {
      "time": "2026-04-10",
      "value": 74.02779983520507
    },
    {
      "time": "2026-04-13",
      "value": 74.09279983520508
    },
    {
      "time": "2026-04-14",
      "value": 74.18739990234376
    },
    {
      "time": "2026-04-15",
      "value": 74.28059982299804
    },
    {
      "time": "2026-04-16",
      "value": 74.3629997253418
    },
    {
      "time": "2026-04-17",
      "value": 74.34539978027344
    },
    {
      "time": "2026-04-20",
      "value": 74.40919967651367
    },
    {
      "time": "2026-04-21",
      "value": 74.49039962768555
    },
    {
      "time": "2026-04-22",
      "value": 74.5197996520996
    },
    {
      "time": "2026-04-23",
      "value": 74.54079971313476
    },
    {
      "time": "2026-04-24",
      "value": 74.51079971313476
    },
    {
      "time": "2026-04-27",
      "value": 74.5495997619629
    },
    {
      "time": "2026-04-28",
      "value": 74.5915998840332
    },
    {
      "time": "2026-04-29",
      "value": 74.67699981689454
    },
    {
      "time": "2026-04-30",
      "value": 74.79139984130859
    },
    {
      "time": "2026-05-01",
      "value": 74.86019989013671
    },
    {
      "time": "2026-05-04",
      "value": 74.95259994506836
    },
    {
      "time": "2026-05-05",
      "value": 75.05919982910156
    },
    {
      "time": "2026-05-06",
      "value": 75.08019973754882
    },
    {
      "time": "2026-05-07",
      "value": 74.99719970703126
    },
    {
      "time": "2026-05-08",
      "value": 74.90119979858399
    },
    {
      "time": "2026-05-11",
      "value": 74.82559982299804
    },
    {
      "time": "2026-05-12",
      "value": 74.75039993286133
    },
    {
      "time": "2026-05-13",
      "value": 74.68779998779297
    },
    {
      "time": "2026-05-14",
      "value": 74.63480010986328
    },
    {
      "time": "2026-05-15",
      "value": 74.57820007324219
    },
    {
      "time": "2026-05-18",
      "value": 74.48640014648437
    },
    {
      "time": "2026-05-19",
      "value": 74.40200012207032
    },
    {
      "time": "2026-05-20",
      "value": 74.28240020751953
    },
    {
      "time": "2026-05-21",
      "value": 74.10100021362305
    },
    {
      "time": "2026-05-22",
      "value": 73.82480010986328
    },
    {
      "time": "2026-05-26",
      "value": 73.56660018920898
    },
    {
      "time": "2026-05-27",
      "value": 73.3854002380371
    },
    {
      "time": "2026-05-28",
      "value": 73.18740020751953
    },
    {
      "time": "2026-05-29",
      "value": 73.00080032348633
    },
    {
      "time": "2026-06-01",
      "value": 72.87120025634766
    },
    {
      "time": "2026-06-02",
      "value": 72.74660018920899
    },
    {
      "time": "2026-06-03",
      "value": 72.66560012817382
    },
    {
      "time": "2026-06-04",
      "value": 72.50920013427735
    },
    {
      "time": "2026-06-05",
      "value": 72.32080001831055
    },
    {
      "time": "2026-06-08",
      "value": 72.19259994506837
    },
    {
      "time": "2026-06-09",
      "value": 72.0065998840332
    },
    {
      "time": "2026-06-10",
      "value": 71.77619979858399
    },
    {
      "time": "2026-06-11",
      "value": 71.57819976806641
    },
    {
      "time": "2026-06-12",
      "value": 71.43939987182617
    },
    {
      "time": "2026-06-15",
      "value": 71.25259979248047
    },
    {
      "time": "2026-06-16",
      "value": 71.04599990844727
    },
    {
      "time": "2026-06-17",
      "value": 70.79399993896484
    },
    {
      "time": "2026-06-18",
      "value": 70.55360000610352
    },
    {
      "time": "2026-06-22",
      "value": 70.34300003051757
    },
    {
      "time": "2026-06-23",
      "value": 70.09880004882812
    },
    {
      "time": "2026-06-24",
      "value": 69.81860008239747
    },
    {
      "time": "2026-06-25",
      "value": 69.56540000915527
    },
    {
      "time": "2026-06-26",
      "value": 69.31800003051758
    },
    {
      "time": "2026-06-29",
      "value": 69.05100006103515
    },
    {
      "time": "2026-06-30",
      "value": 68.89760002136231
    },
    {
      "time": "2026-07-01",
      "value": 68.74560005187988
    },
    {
      "time": "2026-07-02",
      "value": 68.59340003967286
    },
    {
      "time": "2026-07-06",
      "value": 68.45319999694824
    },
    {
      "time": "2026-07-07",
      "value": 68.3157999420166
    },
    {
      "time": "2026-07-08",
      "value": 68.21959999084473
    },
    {
      "time": "2026-07-09",
      "value": 68.06359992980957
    },
    {
      "time": "2026-07-10",
      "value": 67.91399986267089
    },
    {
      "time": "2026-07-13",
      "value": 67.78339988708495
    },
    {
      "time": "2026-07-14",
      "value": 67.63619987487793
    },
    {
      "time": "2026-07-15",
      "value": 67.49839988708496
    },
    {
      "time": "2026-07-16",
      "value": 67.3239998626709
    },
    {
      "time": "2026-07-17",
      "value": 67.12479988098144
    },
    {
      "time": "2026-07-20",
      "value": 66.98180000305176
    },
    {
      "time": "2026-07-21",
      "value": 66.95099998474122
    },
    {
      "time": "2026-07-22",
      "value": 66.95439994812011
    },
    {
      "time": "2026-07-23",
      "value": 66.89939994812012
    },
    {
      "time": "2026-07-24",
      "value": 66.82179985046386
    }
  ],
  "analysis": null
}