{
  "ok": true,
  "cached": false,
  "ticker": "NVZMY",
  "price": 62.44,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "FUL or NVZMY: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ful-nvzmy-better-value-stock-154003747.html",
      "published": "2026-07-22"
    },
    {
      "title": "A Look At Novozymes (CPSE:NSIS B) Valuation After Recent Share Price Weakness",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/look-novozymes-cpse-nsis-b-002910692.html",
      "published": "2026-05-14"
    },
    {
      "title": "Corbion General Shareholders Meeting approves Supervisory Board appointments and dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/news/corbion-general-shareholders-meeting-approves-141200927.html",
      "published": "2026-05-13"
    },
    {
      "title": "Trading by management and close relations of management",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trading-management-close-relations-management-124400312.html",
      "published": "2026-05-06"
    },
    {
      "title": "Novonesis delivered strong start to the year with 7% organic sales growth in Q1",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/novonesis-delivered-strong-start-7-061800728.html",
      "published": "2026-05-05"
    },
    {
      "title": "Interim report Q1 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/interim-report-q1-2026-055800297.html",
      "published": "2026-05-05"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 69.5199966430664,
      "high": 70.0999984741211,
      "low": 69.08999633789062,
      "close": 69.66000366210938,
      "volume": 13500
    },
    {
      "time": "2025-07-28",
      "open": 68.80000305175781,
      "high": 68.80000305175781,
      "low": 68.08999633789062,
      "close": 68.25,
      "volume": 14500
    },
    {
      "time": "2025-07-29",
      "open": 68,
      "high": 68.19000244140625,
      "low": 67.27999877929688,
      "close": 67.83999633789062,
      "volume": 16300
    },
    {
      "time": "2025-07-30",
      "open": 66.2699966430664,
      "high": 66.6500015258789,
      "low": 65.6500015258789,
      "close": 65.9800033569336,
      "volume": 20800
    },
    {
      "time": "2025-07-31",
      "open": 65.19999694824219,
      "high": 65.44000244140625,
      "low": 64.86000061035156,
      "close": 64.98999786376953,
      "volume": 34300
    },
    {
      "time": "2025-08-01",
      "open": 64.97000122070312,
      "high": 65.48999786376953,
      "low": 64.61000061035156,
      "close": 65.19000244140625,
      "volume": 32100
    },
    {
      "time": "2025-08-04",
      "open": 65.38999938964844,
      "high": 65.7300033569336,
      "low": 65.19000244140625,
      "close": 65.5,
      "volume": 19200
    },
    {
      "time": "2025-08-05",
      "open": 65.48999786376953,
      "high": 66.81999969482422,
      "low": 65.44999694824219,
      "close": 66.08999633789062,
      "volume": 21500
    },
    {
      "time": "2025-08-06",
      "open": 66,
      "high": 66.05000305175781,
      "low": 64.9800033569336,
      "close": 65.45999908447266,
      "volume": 15000
    },
    {
      "time": "2025-08-07",
      "open": 66.4000015258789,
      "high": 66.54000091552734,
      "low": 65.66000366210938,
      "close": 66.36000061035156,
      "volume": 39600
    },
    {
      "time": "2025-08-08",
      "open": 65.86000061035156,
      "high": 66.2699966430664,
      "low": 65.41000366210938,
      "close": 65.51000213623047,
      "volume": 17100
    },
    {
      "time": "2025-08-11",
      "open": 65.16999816894531,
      "high": 65.2699966430664,
      "low": 64.51000213623047,
      "close": 65.19999694824219,
      "volume": 26300
    },
    {
      "time": "2025-08-12",
      "open": 65.31999969482422,
      "high": 66.16999816894531,
      "low": 64.29000091552734,
      "close": 65.80000305175781,
      "volume": 19100
    },
    {
      "time": "2025-08-13",
      "open": 66.01000213623047,
      "high": 66.5199966430664,
      "low": 65.20999908447266,
      "close": 65.83999633789062,
      "volume": 11100
    },
    {
      "time": "2025-08-14",
      "open": 65.16000366210938,
      "high": 65.9000015258789,
      "low": 64.94000244140625,
      "close": 65.2300033569336,
      "volume": 19700
    },
    {
      "time": "2025-08-15",
      "open": 65.25,
      "high": 65.2699966430664,
      "low": 64.52999877929688,
      "close": 64.98999786376953,
      "volume": 16300
    },
    {
      "time": "2025-08-18",
      "open": 64.61000061035156,
      "high": 65.16000366210938,
      "low": 64.4800033569336,
      "close": 64.8499984741211,
      "volume": 25300
    },
    {
      "time": "2025-08-19",
      "open": 65.11000061035156,
      "high": 66.05999755859375,
      "low": 64.80999755859375,
      "close": 65.52999877929688,
      "volume": 21800
    },
    {
      "time": "2025-08-20",
      "open": 65.9000015258789,
      "high": 66.66000366210938,
      "low": 64.8499984741211,
      "close": 65.18000030517578,
      "volume": 10600
    },
    {
      "time": "2025-08-21",
      "open": 61.33000183105469,
      "high": 61.33000183105469,
      "low": 59.810001373291016,
      "close": 60.650001525878906,
      "volume": 60200
    },
    {
      "time": "2025-08-22",
      "open": 61.95000076293945,
      "high": 63.689998626708984,
      "low": 60.880001068115234,
      "close": 63.29999923706055,
      "volume": 454500
    },
    {
      "time": "2025-08-25",
      "open": 63.34000015258789,
      "high": 63.34000015258789,
      "low": 61.36000061035156,
      "close": 62.400001525878906,
      "volume": 63200
    },
    {
      "time": "2025-08-26",
      "open": 63.150001525878906,
      "high": 63.150001525878906,
      "low": 60.900001525878906,
      "close": 62.56999969482422,
      "volume": 30800
    },
    {
      "time": "2025-08-27",
      "open": 61.2599983215332,
      "high": 63.5099983215332,
      "low": 61.2599983215332,
      "close": 63.209999084472656,
      "volume": 22100
    },
    {
      "time": "2025-08-28",
      "open": 63.970001220703125,
      "high": 65.0999984741211,
      "low": 63.970001220703125,
      "close": 64.70999908447266,
      "volume": 45800
    },
    {
      "time": "2025-08-29",
      "open": 62.560001373291016,
      "high": 65.01000213623047,
      "low": 62.560001373291016,
      "close": 64.19999694824219,
      "volume": 59100
    },
    {
      "time": "2025-09-02",
      "open": 62.9900016784668,
      "high": 63.40999984741211,
      "low": 61.59000015258789,
      "close": 62.75,
      "volume": 168000
    },
    {
      "time": "2025-09-03",
      "open": 62.779998779296875,
      "high": 63.31999969482422,
      "low": 61.43000030517578,
      "close": 62.75,
      "volume": 104900
    },
    {
      "time": "2025-09-04",
      "open": 63.20000076293945,
      "high": 63.33000183105469,
      "low": 61.970001220703125,
      "close": 63.22999954223633,
      "volume": 37000
    },
    {
      "time": "2025-09-05",
      "open": 64.06999969482422,
      "high": 64.80000305175781,
      "low": 63.810001373291016,
      "close": 64.30000305175781,
      "volume": 19600
    },
    {
      "time": "2025-09-08",
      "open": 63.79999923706055,
      "high": 64.68000030517578,
      "low": 63.36000061035156,
      "close": 63.75,
      "volume": 23100
    },
    {
      "time": "2025-09-09",
      "open": 63.91999816894531,
      "high": 64.83999633789062,
      "low": 63.20000076293945,
      "close": 63.81999969482422,
      "volume": 45200
    },
    {
      "time": "2025-09-10",
      "open": 63.25,
      "high": 64.52999877929688,
      "low": 63.189998626708984,
      "close": 63.380001068115234,
      "volume": 15300
    },
    {
      "time": "2025-09-11",
      "open": 63.06999969482422,
      "high": 63.529998779296875,
      "low": 62.220001220703125,
      "close": 63.349998474121094,
      "volume": 23900
    },
    {
      "time": "2025-09-12",
      "open": 63.06999969482422,
      "high": 64.01000213623047,
      "low": 61.81999969482422,
      "close": 63.06999969482422,
      "volume": 27100
    },
    {
      "time": "2025-09-15",
      "open": 63.58000183105469,
      "high": 63.70000076293945,
      "low": 63.34000015258789,
      "close": 63.380001068115234,
      "volume": 44400
    },
    {
      "time": "2025-09-16",
      "open": 63.70000076293945,
      "high": 64.04000091552734,
      "low": 62.33000183105469,
      "close": 63.040000915527344,
      "volume": 20100
    },
    {
      "time": "2025-09-17",
      "open": 62.970001220703125,
      "high": 63.84000015258789,
      "low": 62.349998474121094,
      "close": 62.7400016784668,
      "volume": 25400
    },
    {
      "time": "2025-09-18",
      "open": 62.599998474121094,
      "high": 62.91999816894531,
      "low": 61.689998626708984,
      "close": 62.349998474121094,
      "volume": 26100
    },
    {
      "time": "2025-09-19",
      "open": 62.040000915527344,
      "high": 62.459999084472656,
      "low": 61.599998474121094,
      "close": 61.66999816894531,
      "volume": 43700
    },
    {
      "time": "2025-09-22",
      "open": 60.560001373291016,
      "high": 61,
      "low": 60.099998474121094,
      "close": 60.31999969482422,
      "volume": 29800
    },
    {
      "time": "2025-09-23",
      "open": 60.720001220703125,
      "high": 61.20000076293945,
      "low": 59.88999938964844,
      "close": 60.29999923706055,
      "volume": 32300
    },
    {
      "time": "2025-09-24",
      "open": 60.08000183105469,
      "high": 61.060001373291016,
      "low": 60.060001373291016,
      "close": 60.22999954223633,
      "volume": 21900
    },
    {
      "time": "2025-09-25",
      "open": 59.77000045776367,
      "high": 59.93000030517578,
      "low": 58.630001068115234,
      "close": 59.43000030517578,
      "volume": 36600
    },
    {
      "time": "2025-09-26",
      "open": 59.040000915527344,
      "high": 59.59000015258789,
      "low": 58.63999938964844,
      "close": 58.95000076293945,
      "volume": 41300
    },
    {
      "time": "2025-09-29",
      "open": 60.02000045776367,
      "high": 60.849998474121094,
      "low": 59.45000076293945,
      "close": 60.040000915527344,
      "volume": 45600
    },
    {
      "time": "2025-09-30",
      "open": 60.470001220703125,
      "high": 61.25,
      "low": 59.97999954223633,
      "close": 61.130001068115234,
      "volume": 30000
    },
    {
      "time": "2025-10-01",
      "open": 61.61000061035156,
      "high": 62.13999938964844,
      "low": 60.95000076293945,
      "close": 61.91999816894531,
      "volume": 25600
    },
    {
      "time": "2025-10-02",
      "open": 61.349998474121094,
      "high": 61.880001068115234,
      "low": 60.41999816894531,
      "close": 61.13999938964844,
      "volume": 13900
    },
    {
      "time": "2025-10-03",
      "open": 60.91999816894531,
      "high": 62.18000030517578,
      "low": 60.77000045776367,
      "close": 61.34000015258789,
      "volume": 22300
    },
    {
      "time": "2025-10-06",
      "open": 60.869998931884766,
      "high": 61.58000183105469,
      "low": 60.150001525878906,
      "close": 60.869998931884766,
      "volume": 26500
    },
    {
      "time": "2025-10-07",
      "open": 62.29999923706055,
      "high": 62.97999954223633,
      "low": 62.08000183105469,
      "close": 62.70000076293945,
      "volume": 36700
    },
    {
      "time": "2025-10-08",
      "open": 63.400001525878906,
      "high": 63.7400016784668,
      "low": 62.9900016784668,
      "close": 63.7400016784668,
      "volume": 20800
    },
    {
      "time": "2025-10-09",
      "open": 62.869998931884766,
      "high": 63.400001525878906,
      "low": 61.90999984741211,
      "close": 62.400001525878906,
      "volume": 19500
    },
    {
      "time": "2025-10-10",
      "open": 62.18000030517578,
      "high": 63.11000061035156,
      "low": 61.68000030517578,
      "close": 62.040000915527344,
      "volume": 33500
    },
    {
      "time": "2025-10-13",
      "open": 61.869998931884766,
      "high": 62.619998931884766,
      "low": 60.7599983215332,
      "close": 62.310001373291016,
      "volume": 27200
    },
    {
      "time": "2025-10-14",
      "open": 61.88999938964844,
      "high": 62.5099983215332,
      "low": 60.65999984741211,
      "close": 62.220001220703125,
      "volume": 31500
    },
    {
      "time": "2025-10-15",
      "open": 61.34000015258789,
      "high": 62.25,
      "low": 61.20000076293945,
      "close": 61.5099983215332,
      "volume": 21100
    },
    {
      "time": "2025-10-16",
      "open": 63.560001373291016,
      "high": 63.779998779296875,
      "low": 63.18000030517578,
      "close": 63.560001373291016,
      "volume": 31900
    },
    {
      "time": "2025-10-17",
      "open": 63.529998779296875,
      "high": 64.66999816894531,
      "low": 62.84000015258789,
      "close": 64.11000061035156,
      "volume": 14500
    },
    {
      "time": "2025-10-20",
      "open": 63.95000076293945,
      "high": 65.11000061035156,
      "low": 63.0099983215332,
      "close": 64.18000030517578,
      "volume": 12600
    },
    {
      "time": "2025-10-21",
      "open": 63.439998626708984,
      "high": 64.55000305175781,
      "low": 62.2400016784668,
      "close": 63,
      "volume": 16300
    },
    {
      "time": "2025-10-22",
      "open": 63,
      "high": 64.25,
      "low": 62.54999923706055,
      "close": 63.459999084472656,
      "volume": 14600
    },
    {
      "time": "2025-10-23",
      "open": 63.02000045776367,
      "high": 63.65999984741211,
      "low": 63.02000045776367,
      "close": 63.470001220703125,
      "volume": 14700
    },
    {
      "time": "2025-10-24",
      "open": 63.9900016784668,
      "high": 64.5199966430664,
      "low": 62.72999954223633,
      "close": 63.689998626708984,
      "volume": 17500
    },
    {
      "time": "2025-10-27",
      "open": 62.5099983215332,
      "high": 62.540000915527344,
      "low": 61.540000915527344,
      "close": 61.540000915527344,
      "volume": 22400
    },
    {
      "time": "2025-10-28",
      "open": 61.2599983215332,
      "high": 62.2400016784668,
      "low": 60.38999938964844,
      "close": 61.029998779296875,
      "volume": 20300
    },
    {
      "time": "2025-10-29",
      "open": 61.06999969482422,
      "high": 61.06999969482422,
      "low": 59.310001373291016,
      "close": 59.63999938964844,
      "volume": 19500
    },
    {
      "time": "2025-10-30",
      "open": 59.709999084472656,
      "high": 60.970001220703125,
      "low": 59.68000030517578,
      "close": 60.369998931884766,
      "volume": 36600
    },
    {
      "time": "2025-10-31",
      "open": 59.7400016784668,
      "high": 59.970001220703125,
      "low": 59.33000183105469,
      "close": 59.68000030517578,
      "volume": 37200
    },
    {
      "time": "2025-11-03",
      "open": 59.720001220703125,
      "high": 60.65999984741211,
      "low": 58.9900016784668,
      "close": 59.77000045776367,
      "volume": 37300
    },
    {
      "time": "2025-11-04",
      "open": 58.810001373291016,
      "high": 59.09000015258789,
      "low": 58.18000030517578,
      "close": 58.70000076293945,
      "volume": 40800
    },
    {
      "time": "2025-11-05",
      "open": 59.59000015258789,
      "high": 59.900001525878906,
      "low": 58.689998626708984,
      "close": 59.459999084472656,
      "volume": 39300
    },
    {
      "time": "2025-11-06",
      "open": 64.5199966430664,
      "high": 64.97000122070312,
      "low": 63.279998779296875,
      "close": 64,
      "volume": 39400
    },
    {
      "time": "2025-11-07",
      "open": 64.48999786376953,
      "high": 64.91999816894531,
      "low": 63.369998931884766,
      "close": 64.19000244140625,
      "volume": 30900
    },
    {
      "time": "2025-11-10",
      "open": 64.23999786376953,
      "high": 64.63999938964844,
      "low": 62.93000030517578,
      "close": 64.0199966430664,
      "volume": 101400
    },
    {
      "time": "2025-11-11",
      "open": 65.73999786376953,
      "high": 66.5,
      "low": 65.56999969482422,
      "close": 66.01000213623047,
      "volume": 61400
    },
    {
      "time": "2025-11-12",
      "open": 65.76000213623047,
      "high": 66.23999786376953,
      "low": 65.5999984741211,
      "close": 65.6500015258789,
      "volume": 41300
    },
    {
      "time": "2025-11-13",
      "open": 65.41000366210938,
      "high": 66.44000244140625,
      "low": 64.73999786376953,
      "close": 65.2699966430664,
      "volume": 24500
    },
    {
      "time": "2025-11-14",
      "open": 64.55999755859375,
      "high": 65.29000091552734,
      "low": 63.540000915527344,
      "close": 64.41999816894531,
      "volume": 36600
    },
    {
      "time": "2025-11-17",
      "open": 63.77000045776367,
      "high": 64.62999725341797,
      "low": 62.52000045776367,
      "close": 63.290000915527344,
      "volume": 58100
    },
    {
      "time": "2025-11-18",
      "open": 62.27000045776367,
      "high": 62.59000015258789,
      "low": 61.150001525878906,
      "close": 62.220001220703125,
      "volume": 46000
    },
    {
      "time": "2025-11-19",
      "open": 61.7400016784668,
      "high": 62.130001068115234,
      "low": 60.880001068115234,
      "close": 61.72999954223633,
      "volume": 33600
    },
    {
      "time": "2025-11-20",
      "open": 61.38999938964844,
      "high": 61.650001525878906,
      "low": 60.22999954223633,
      "close": 60.310001373291016,
      "volume": 51500
    },
    {
      "time": "2025-11-21",
      "open": 61.599998474121094,
      "high": 62.40999984741211,
      "low": 61,
      "close": 62.25,
      "volume": 37900
    },
    {
      "time": "2025-11-24",
      "open": 62.02000045776367,
      "high": 62.84000015258789,
      "low": 60.900001525878906,
      "close": 61.72999954223633,
      "volume": 96000
    },
    {
      "time": "2025-11-25",
      "open": 61.279998779296875,
      "high": 62.61000061035156,
      "low": 61.2599983215332,
      "close": 62.040000915527344,
      "volume": 226700
    },
    {
      "time": "2025-11-26",
      "open": 61.68000030517578,
      "high": 62.75,
      "low": 60.79999923706055,
      "close": 62.08000183105469,
      "volume": 22100
    },
    {
      "time": "2025-11-28",
      "open": 62.630001068115234,
      "high": 63.13999938964844,
      "low": 62.06999969482422,
      "close": 62.470001220703125,
      "volume": 11300
    },
    {
      "time": "2025-12-01",
      "open": 62.720001220703125,
      "high": 63.33000183105469,
      "low": 62.130001068115234,
      "close": 62.59000015258789,
      "volume": 38200
    },
    {
      "time": "2025-12-02",
      "open": 60.86000061035156,
      "high": 62.06999969482422,
      "low": 60.86000061035156,
      "close": 61.349998474121094,
      "volume": 32500
    },
    {
      "time": "2025-12-03",
      "open": 61.02000045776367,
      "high": 61.27000045776367,
      "low": 60.4900016784668,
      "close": 60.810001373291016,
      "volume": 25700
    },
    {
      "time": "2025-12-04",
      "open": 61.88999938964844,
      "high": 63.11000061035156,
      "low": 61.849998474121094,
      "close": 62.41999816894531,
      "volume": 25900
    },
    {
      "time": "2025-12-05",
      "open": 62.459999084472656,
      "high": 63.02000045776367,
      "low": 62.459999084472656,
      "close": 62.650001525878906,
      "volume": 40600
    },
    {
      "time": "2025-12-08",
      "open": 61.83000183105469,
      "high": 61.95000076293945,
      "low": 61.06999969482422,
      "close": 61.369998931884766,
      "volume": 49700
    },
    {
      "time": "2025-12-09",
      "open": 62.150001525878906,
      "high": 62.58000183105469,
      "low": 61.34000015258789,
      "close": 61.9900016784668,
      "volume": 37800
    },
    {
      "time": "2025-12-10",
      "open": 61.11000061035156,
      "high": 61.970001220703125,
      "low": 60.93000030517578,
      "close": 61.970001220703125,
      "volume": 30000
    },
    {
      "time": "2025-12-11",
      "open": 61.380001068115234,
      "high": 61.880001068115234,
      "low": 61.369998931884766,
      "close": 61.68000030517578,
      "volume": 33000
    },
    {
      "time": "2025-12-12",
      "open": 61.79999923706055,
      "high": 62.33000183105469,
      "low": 61.72999954223633,
      "close": 62.09000015258789,
      "volume": 25600
    },
    {
      "time": "2025-12-15",
      "open": 61.52000045776367,
      "high": 62.709999084472656,
      "low": 60.63999938964844,
      "close": 61.56999969482422,
      "volume": 77400
    },
    {
      "time": "2025-12-16",
      "open": 62.119998931884766,
      "high": 62.29999923706055,
      "low": 61.0099983215332,
      "close": 61.63999938964844,
      "volume": 33500
    },
    {
      "time": "2025-12-17",
      "open": 60.939998626708984,
      "high": 62.13999938964844,
      "low": 60.939998626708984,
      "close": 61.66999816894531,
      "volume": 21200
    },
    {
      "time": "2025-12-18",
      "open": 62.689998626708984,
      "high": 64,
      "low": 62.689998626708984,
      "close": 63.18000030517578,
      "volume": 101700
    },
    {
      "time": "2025-12-19",
      "open": 63.400001525878906,
      "high": 63.709999084472656,
      "low": 62.70000076293945,
      "close": 63.310001373291016,
      "volume": 36200
    },
    {
      "time": "2025-12-22",
      "open": 63.06999969482422,
      "high": 63.459999084472656,
      "low": 62.7599983215332,
      "close": 63.06999969482422,
      "volume": 95900
    },
    {
      "time": "2025-12-23",
      "open": 63.900001525878906,
      "high": 64.75,
      "low": 63.150001525878906,
      "close": 63.939998626708984,
      "volume": 195700
    },
    {
      "time": "2025-12-24",
      "open": 65,
      "high": 66,
      "low": 61.45000076293945,
      "close": 64.25,
      "volume": 13100
    },
    {
      "time": "2025-12-26",
      "open": 65.52999877929688,
      "high": 66,
      "low": 61.52000045776367,
      "close": 63.88999938964844,
      "volume": 22700
    },
    {
      "time": "2025-12-29",
      "open": 64.33999633789062,
      "high": 65.25,
      "low": 63.09000015258789,
      "close": 64.08000183105469,
      "volume": 63200
    },
    {
      "time": "2025-12-30",
      "open": 63.060001373291016,
      "high": 64.83999633789062,
      "low": 63,
      "close": 63.63999938964844,
      "volume": 53900
    },
    {
      "time": "2025-12-31",
      "open": 63.20000076293945,
      "high": 64.95999908447266,
      "low": 63.20000076293945,
      "close": 63.619998931884766,
      "volume": 18100
    },
    {
      "time": "2026-01-02",
      "open": 62.72999954223633,
      "high": 63.72999954223633,
      "low": 61.84000015258789,
      "close": 62.34000015258789,
      "volume": 34300
    },
    {
      "time": "2026-01-05",
      "open": 62,
      "high": 62.41999816894531,
      "low": 61.470001220703125,
      "close": 62.25,
      "volume": 95000
    },
    {
      "time": "2026-01-06",
      "open": 63.119998931884766,
      "high": 64.41999816894531,
      "low": 63,
      "close": 63.599998474121094,
      "volume": 35200
    },
    {
      "time": "2026-01-07",
      "open": 63.790000915527344,
      "high": 64.33000183105469,
      "low": 62.95000076293945,
      "close": 63.599998474121094,
      "volume": 49600
    },
    {
      "time": "2026-01-08",
      "open": 63.150001525878906,
      "high": 64.38999938964844,
      "low": 63.040000915527344,
      "close": 63.720001220703125,
      "volume": 32200
    },
    {
      "time": "2026-01-09",
      "open": 65.0199966430664,
      "high": 66.0999984741211,
      "low": 64.6500015258789,
      "close": 65.81999969482422,
      "volume": 31200
    },
    {
      "time": "2026-01-12",
      "open": 65.30999755859375,
      "high": 65.94000244140625,
      "low": 64.04000091552734,
      "close": 64.77999877929688,
      "volume": 43100
    },
    {
      "time": "2026-01-13",
      "open": 65.22000122070312,
      "high": 66.2300033569336,
      "low": 64.87999725341797,
      "close": 65.31999969482422,
      "volume": 21200
    },
    {
      "time": "2026-01-14",
      "open": 65.41000366210938,
      "high": 66.52999877929688,
      "low": 65.19000244140625,
      "close": 65.7699966430664,
      "volume": 20900
    },
    {
      "time": "2026-01-15",
      "open": 65.44999694824219,
      "high": 65.7699966430664,
      "low": 64.88999938964844,
      "close": 65.5199966430664,
      "volume": 36000
    },
    {
      "time": "2026-01-16",
      "open": 64.68000030517578,
      "high": 65.4000015258789,
      "low": 64.5,
      "close": 64.95999908447266,
      "volume": 43200
    },
    {
      "time": "2026-01-20",
      "open": 64.18000030517578,
      "high": 64.9000015258789,
      "low": 63.380001068115234,
      "close": 64.13999938964844,
      "volume": 64700
    },
    {
      "time": "2026-01-21",
      "open": 64.06999969482422,
      "high": 64.95999908447266,
      "low": 62.90999984741211,
      "close": 64.08000183105469,
      "volume": 32300
    },
    {
      "time": "2026-01-22",
      "open": 64.12999725341797,
      "high": 65.31999969482422,
      "low": 63.84000015258789,
      "close": 64.5999984741211,
      "volume": 32200
    },
    {
      "time": "2026-01-23",
      "open": 63.900001525878906,
      "high": 64.12999725341797,
      "low": 62.810001373291016,
      "close": 64.06999969482422,
      "volume": 24900
    },
    {
      "time": "2026-01-26",
      "open": 64.93000030517578,
      "high": 66,
      "low": 64.83999633789062,
      "close": 64.93000030517578,
      "volume": 24500
    },
    {
      "time": "2026-01-27",
      "open": 64.77999877929688,
      "high": 64.9800033569336,
      "low": 63.540000915527344,
      "close": 64.5199966430664,
      "volume": 24200
    },
    {
      "time": "2026-01-28",
      "open": 62.77000045776367,
      "high": 63.4900016784668,
      "low": 62.0099983215332,
      "close": 62.22999954223633,
      "volume": 25100
    },
    {
      "time": "2026-01-29",
      "open": 62,
      "high": 62.540000915527344,
      "low": 60.65999984741211,
      "close": 61.88999938964844,
      "volume": 61000
    },
    {
      "time": "2026-01-30",
      "open": 61.619998931884766,
      "high": 62.56999969482422,
      "low": 61.150001525878906,
      "close": 61.310001373291016,
      "volume": 113100
    },
    {
      "time": "2026-02-02",
      "open": 60.650001525878906,
      "high": 61.25,
      "low": 59.31999969482422,
      "close": 60.58000183105469,
      "volume": 45200
    },
    {
      "time": "2026-02-03",
      "open": 59.290000915527344,
      "high": 60.630001068115234,
      "low": 59.279998779296875,
      "close": 60.11000061035156,
      "volume": 46500
    },
    {
      "time": "2026-02-04",
      "open": 60.4900016784668,
      "high": 60.95000076293945,
      "low": 59.54999923706055,
      "close": 60.59000015258789,
      "volume": 48300
    },
    {
      "time": "2026-02-05",
      "open": 60.939998626708984,
      "high": 61.7599983215332,
      "low": 60.619998931884766,
      "close": 60.84000015258789,
      "volume": 62600
    },
    {
      "time": "2026-02-06",
      "open": 61.02000045776367,
      "high": 61.5,
      "low": 60.380001068115234,
      "close": 60.869998931884766,
      "volume": 105100
    },
    {
      "time": "2026-02-09",
      "open": 61.150001525878906,
      "high": 61.83000183105469,
      "low": 59.9900016784668,
      "close": 60.9900016784668,
      "volume": 60900
    },
    {
      "time": "2026-02-10",
      "open": 61.650001525878906,
      "high": 62.40999984741211,
      "low": 60.720001220703125,
      "close": 61.470001220703125,
      "volume": 58600
    },
    {
      "time": "2026-02-11",
      "open": 61.34000015258789,
      "high": 62.06999969482422,
      "low": 60.7599983215332,
      "close": 61.68000030517578,
      "volume": 30900
    },
    {
      "time": "2026-02-12",
      "open": 60.9900016784668,
      "high": 61.5,
      "low": 60.25,
      "close": 60.86000061035156,
      "volume": 59400
    },
    {
      "time": "2026-02-13",
      "open": 63.43000030517578,
      "high": 63.939998626708984,
      "low": 62.09000015258789,
      "close": 63.5099983215332,
      "volume": 46300
    },
    {
      "time": "2026-02-17",
      "open": 61.2400016784668,
      "high": 62.189998626708984,
      "low": 60.95000076293945,
      "close": 61.31999969482422,
      "volume": 57600
    },
    {
      "time": "2026-02-18",
      "open": 60.849998474121094,
      "high": 61.869998931884766,
      "low": 60.630001068115234,
      "close": 60.810001373291016,
      "volume": 43500
    },
    {
      "time": "2026-02-19",
      "open": 60.58000183105469,
      "high": 60.810001373291016,
      "low": 60.41999816894531,
      "close": 60.7599983215332,
      "volume": 94800
    },
    {
      "time": "2026-02-20",
      "open": 61.029998779296875,
      "high": 61.68000030517578,
      "low": 60.40999984741211,
      "close": 61.41999816894531,
      "volume": 217300
    },
    {
      "time": "2026-02-23",
      "open": 60.25,
      "high": 60.709999084472656,
      "low": 59.75,
      "close": 60.189998626708984,
      "volume": 73100
    },
    {
      "time": "2026-02-24",
      "open": 61.20000076293945,
      "high": 61.560001373291016,
      "low": 60.41999816894531,
      "close": 60.7400016784668,
      "volume": 45600
    },
    {
      "time": "2026-02-25",
      "open": 58.65999984741211,
      "high": 58.83000183105469,
      "low": 57.540000915527344,
      "close": 58.09000015258789,
      "volume": 60400
    },
    {
      "time": "2026-02-26",
      "open": 58.650001525878906,
      "high": 59.54999923706055,
      "low": 57.75,
      "close": 58.529998779296875,
      "volume": 461800
    },
    {
      "time": "2026-02-27",
      "open": 58.599998474121094,
      "high": 59.5099983215332,
      "low": 58.459999084472656,
      "close": 59.0099983215332,
      "volume": 686500
    },
    {
      "time": "2026-03-02",
      "open": 58.029998779296875,
      "high": 58.439998626708984,
      "low": 57.45000076293945,
      "close": 58,
      "volume": 133200
    },
    {
      "time": "2026-03-03",
      "open": 56.470001220703125,
      "high": 57.369998931884766,
      "low": 56.099998474121094,
      "close": 57.04999923706055,
      "volume": 137000
    },
    {
      "time": "2026-03-04",
      "open": 58.04999923706055,
      "high": 58.75,
      "low": 57.88999938964844,
      "close": 58.119998931884766,
      "volume": 113300
    },
    {
      "time": "2026-03-05",
      "open": 57.33000183105469,
      "high": 57.529998779296875,
      "low": 56.380001068115234,
      "close": 56.970001220703125,
      "volume": 93600
    },
    {
      "time": "2026-03-06",
      "open": 56.04999923706055,
      "high": 56.869998931884766,
      "low": 56,
      "close": 56.52000045776367,
      "volume": 54800
    },
    {
      "time": "2026-03-09",
      "open": 55.68000030517578,
      "high": 55.7400016784668,
      "low": 54.93000030517578,
      "close": 55.459999084472656,
      "volume": 109400
    },
    {
      "time": "2026-03-10",
      "open": 55.189998626708984,
      "high": 55.22999954223633,
      "low": 53.91999816894531,
      "close": 54.349998474121094,
      "volume": 97000
    },
    {
      "time": "2026-03-11",
      "open": 54.20000076293945,
      "high": 54.439998626708984,
      "low": 53.5,
      "close": 53.959999084472656,
      "volume": 54400
    },
    {
      "time": "2026-03-12",
      "open": 54.599998474121094,
      "high": 55.220001220703125,
      "low": 54.099998474121094,
      "close": 54.529998779296875,
      "volume": 406400
    },
    {
      "time": "2026-03-13",
      "open": 54.70000076293945,
      "high": 54.84000015258789,
      "low": 53.72999954223633,
      "close": 54.5099983215332,
      "volume": 215900
    },
    {
      "time": "2026-03-16",
      "open": 55.08000183105469,
      "high": 55.38999938964844,
      "low": 53.81999969482422,
      "close": 54.5,
      "volume": 373000
    },
    {
      "time": "2026-03-17",
      "open": 54.36000061035156,
      "high": 55.16999816894531,
      "low": 54.33000183105469,
      "close": 55,
      "volume": 152200
    },
    {
      "time": "2026-03-18",
      "open": 52.11000061035156,
      "high": 54.9900016784668,
      "low": 52.11000061035156,
      "close": 53.279998779296875,
      "volume": 77900
    },
    {
      "time": "2026-03-19",
      "open": 49.900001525878906,
      "high": 53.2400016784668,
      "low": 49.900001525878906,
      "close": 52.810001373291016,
      "volume": 59200
    },
    {
      "time": "2026-03-20",
      "open": 54.529998779296875,
      "high": 54.65999984741211,
      "low": 52.7599983215332,
      "close": 54.11000061035156,
      "volume": 92800
    },
    {
      "time": "2026-03-23",
      "open": 54.72999954223633,
      "high": 55.209999084472656,
      "low": 53.2400016784668,
      "close": 54.209999084472656,
      "volume": 128600
    },
    {
      "time": "2026-03-24",
      "open": 54.65999984741211,
      "high": 56.54999923706055,
      "low": 54.65999984741211,
      "close": 56.25,
      "volume": 114600
    },
    {
      "time": "2026-03-25",
      "open": 55.34000015258789,
      "high": 57.18000030517578,
      "low": 55.34000015258789,
      "close": 56.88999938964844,
      "volume": 77200
    },
    {
      "time": "2026-03-26",
      "open": 59.689998626708984,
      "high": 59.689998626708984,
      "low": 56.79999923706055,
      "close": 57.650001525878906,
      "volume": 79200
    },
    {
      "time": "2026-03-27",
      "open": 57.95000076293945,
      "high": 59.16999816894531,
      "low": 57.91999816894531,
      "close": 58.97999954223633,
      "volume": 838900
    },
    {
      "time": "2026-03-30",
      "open": 59.59000015258789,
      "high": 60.439998626708984,
      "low": 59.0099983215332,
      "close": 59.75,
      "volume": 130000
    },
    {
      "time": "2026-03-31",
      "open": 59.439998626708984,
      "high": 59.93000030517578,
      "low": 57.95000076293945,
      "close": 59.7599983215332,
      "volume": 80700
    },
    {
      "time": "2026-04-01",
      "open": 60.27000045776367,
      "high": 60.56999969482422,
      "low": 59.790000915527344,
      "close": 60.08000183105469,
      "volume": 65300
    },
    {
      "time": "2026-04-02",
      "open": 58.790000915527344,
      "high": 61.45000076293945,
      "low": 58.790000915527344,
      "close": 59.77000045776367,
      "volume": 49900
    },
    {
      "time": "2026-04-06",
      "open": 59.2400016784668,
      "high": 61.97999954223633,
      "low": 57.529998779296875,
      "close": 59.959999084472656,
      "volume": 65900
    },
    {
      "time": "2026-04-07",
      "open": 61.2599983215332,
      "high": 61.560001373291016,
      "low": 60.900001525878906,
      "close": 61.380001068115234,
      "volume": 46200
    },
    {
      "time": "2026-04-08",
      "open": 61.150001525878906,
      "high": 61.81999969482422,
      "low": 60.33000183105469,
      "close": 61.08000183105469,
      "volume": 33600
    },
    {
      "time": "2026-04-09",
      "open": 60.150001525878906,
      "high": 60.38999938964844,
      "low": 59.31999969482422,
      "close": 59.97999954223633,
      "volume": 59400
    },
    {
      "time": "2026-04-10",
      "open": 60.08000183105469,
      "high": 61.20000076293945,
      "low": 59.02000045776367,
      "close": 60.040000915527344,
      "volume": 36000
    },
    {
      "time": "2026-04-13",
      "open": 59.86000061035156,
      "high": 60.75,
      "low": 58.720001220703125,
      "close": 60.720001220703125,
      "volume": 445600
    },
    {
      "time": "2026-04-14",
      "open": 60.599998474121094,
      "high": 60.72999954223633,
      "low": 59.650001525878906,
      "close": 60.619998931884766,
      "volume": 44400
    },
    {
      "time": "2026-04-15",
      "open": 60.220001220703125,
      "high": 60.619998931884766,
      "low": 59.779998779296875,
      "close": 60.029998779296875,
      "volume": 28000
    },
    {
      "time": "2026-04-16",
      "open": 59.900001525878906,
      "high": 60.40999984741211,
      "low": 59.54999923706055,
      "close": 59.720001220703125,
      "volume": 35900
    },
    {
      "time": "2026-04-17",
      "open": 60.58000183105469,
      "high": 60.58000183105469,
      "low": 59.2599983215332,
      "close": 59.95000076293945,
      "volume": 35500
    },
    {
      "time": "2026-04-20",
      "open": 60.040000915527344,
      "high": 61.02000045776367,
      "low": 59.40999984741211,
      "close": 60.2400016784668,
      "volume": 74700
    },
    {
      "time": "2026-04-21",
      "open": 60.029998779296875,
      "high": 60.72999954223633,
      "low": 58.970001220703125,
      "close": 59.68000030517578,
      "volume": 70400
    },
    {
      "time": "2026-04-22",
      "open": 59.790000915527344,
      "high": 60.400001525878906,
      "low": 59.7599983215332,
      "close": 60,
      "volume": 43200
    },
    {
      "time": "2026-04-23",
      "open": 60.06999969482422,
      "high": 60.630001068115234,
      "low": 59.779998779296875,
      "close": 60.13999938964844,
      "volume": 59700
    },
    {
      "time": "2026-04-24",
      "open": 60.220001220703125,
      "high": 60.36000061035156,
      "low": 59.65999984741211,
      "close": 60.220001220703125,
      "volume": 30100
    },
    {
      "time": "2026-04-27",
      "open": 59.75,
      "high": 59.86000061035156,
      "low": 59.470001220703125,
      "close": 59.599998474121094,
      "volume": 62100
    },
    {
      "time": "2026-04-28",
      "open": 59.119998931884766,
      "high": 59.220001220703125,
      "low": 58.779998779296875,
      "close": 59.0099983215332,
      "volume": 44600
    },
    {
      "time": "2026-04-29",
      "open": 59.84000015258789,
      "high": 60.31999969482422,
      "low": 58.709999084472656,
      "close": 59.689998626708984,
      "volume": 29700
    },
    {
      "time": "2026-04-30",
      "open": 60.41999816894531,
      "high": 61.40999984741211,
      "low": 60.380001068115234,
      "close": 61.20000076293945,
      "volume": 71300
    },
    {
      "time": "2026-05-01",
      "open": 61.849998474121094,
      "high": 63.099998474121094,
      "low": 61.130001068115234,
      "close": 62.43000030517578,
      "volume": 64500
    },
    {
      "time": "2026-05-04",
      "open": 62.22999954223633,
      "high": 62.650001525878906,
      "low": 61.84000015258789,
      "close": 62.33000183105469,
      "volume": 47100
    },
    {
      "time": "2026-05-05",
      "open": 60.52000045776367,
      "high": 62.560001373291016,
      "low": 60.380001068115234,
      "close": 62.31999969482422,
      "volume": 39900
    },
    {
      "time": "2026-05-06",
      "open": 61.349998474121094,
      "high": 61.849998474121094,
      "low": 60.779998779296875,
      "close": 61.27000045776367,
      "volume": 50700
    },
    {
      "time": "2026-05-07",
      "open": 60.130001068115234,
      "high": 60.130001068115234,
      "low": 58.349998474121094,
      "close": 58.459999084472656,
      "volume": 30600
    },
    {
      "time": "2026-05-08",
      "open": 60.15999984741211,
      "high": 60.220001220703125,
      "low": 59.47999954223633,
      "close": 59.689998626708984,
      "volume": 37700
    },
    {
      "time": "2026-05-11",
      "open": 59.7599983215332,
      "high": 59.790000915527344,
      "low": 58.900001525878906,
      "close": 59.150001525878906,
      "volume": 58600
    },
    {
      "time": "2026-05-12",
      "open": 59.43000030517578,
      "high": 59.720001220703125,
      "low": 58.84000015258789,
      "close": 59.470001220703125,
      "volume": 43700
    },
    {
      "time": "2026-05-13",
      "open": 59.52000045776367,
      "high": 59.61000061035156,
      "low": 58.84000015258789,
      "close": 59.290000915527344,
      "volume": 45600
    },
    {
      "time": "2026-05-14",
      "open": 57.689998626708984,
      "high": 59.5,
      "low": 57.689998626708984,
      "close": 59.220001220703125,
      "volume": 42900
    },
    {
      "time": "2026-05-15",
      "open": 58.61000061035156,
      "high": 58.91999816894531,
      "low": 58.59000015258789,
      "close": 58.59000015258789,
      "volume": 55900
    },
    {
      "time": "2026-05-18",
      "open": 58.29999923706055,
      "high": 58.400001525878906,
      "low": 57.220001220703125,
      "close": 57.720001220703125,
      "volume": 115300
    },
    {
      "time": "2026-05-19",
      "open": 57.93000030517578,
      "high": 58.7400016784668,
      "low": 57.68000030517578,
      "close": 57.83000183105469,
      "volume": 38600
    },
    {
      "time": "2026-05-20",
      "open": 57.77000045776367,
      "high": 58.52000045776367,
      "low": 56.81999969482422,
      "close": 58.209999084472656,
      "volume": 28000
    },
    {
      "time": "2026-05-21",
      "open": 58.779998779296875,
      "high": 59.83000183105469,
      "low": 57.90999984741211,
      "close": 59.45000076293945,
      "volume": 45700
    },
    {
      "time": "2026-05-22",
      "open": 59.689998626708984,
      "high": 60.81999969482422,
      "low": 58.70000076293945,
      "close": 60.11000061035156,
      "volume": 30300
    },
    {
      "time": "2026-05-26",
      "open": 58.79999923706055,
      "high": 59.869998931884766,
      "low": 57.81999969482422,
      "close": 58.880001068115234,
      "volume": 33500
    },
    {
      "time": "2026-05-27",
      "open": 58.91999816894531,
      "high": 60.310001373291016,
      "low": 58.08000183105469,
      "close": 58.68000030517578,
      "volume": 28800
    },
    {
      "time": "2026-05-28",
      "open": 58.95000076293945,
      "high": 60.68000030517578,
      "low": 58.5099983215332,
      "close": 59.02000045776367,
      "volume": 34600
    },
    {
      "time": "2026-05-29",
      "open": 58.029998779296875,
      "high": 59.29999923706055,
      "low": 57.060001373291016,
      "close": 57.83000183105469,
      "volume": 46200
    },
    {
      "time": "2026-06-01",
      "open": 58.790000915527344,
      "high": 58.91999816894531,
      "low": 57.88999938964844,
      "close": 58.16999816894531,
      "volume": 63300
    },
    {
      "time": "2026-06-02",
      "open": 57.97999954223633,
      "high": 58.52000045776367,
      "low": 56.7599983215332,
      "close": 57.709999084472656,
      "volume": 37800
    },
    {
      "time": "2026-06-03",
      "open": 56.459999084472656,
      "high": 57.099998474121094,
      "low": 55.880001068115234,
      "close": 56.849998474121094,
      "volume": 29800
    },
    {
      "time": "2026-06-04",
      "open": 57.34000015258789,
      "high": 57.470001220703125,
      "low": 56.790000915527344,
      "close": 56.84000015258789,
      "volume": 52300
    },
    {
      "time": "2026-06-05",
      "open": 56.779998779296875,
      "high": 58.29999923706055,
      "low": 55.88999938964844,
      "close": 56.470001220703125,
      "volume": 54600
    },
    {
      "time": "2026-06-08",
      "open": 56.63999938964844,
      "high": 56.7400016784668,
      "low": 55.849998474121094,
      "close": 56.20000076293945,
      "volume": 87700
    },
    {
      "time": "2026-06-09",
      "open": 56.810001373291016,
      "high": 59.84000015258789,
      "low": 56.810001373291016,
      "close": 59.040000915527344,
      "volume": 72500
    },
    {
      "time": "2026-06-10",
      "open": 59.189998626708984,
      "high": 60.5099983215332,
      "low": 59.09000015258789,
      "close": 60.209999084472656,
      "volume": 75100
    },
    {
      "time": "2026-06-11",
      "open": 59.560001373291016,
      "high": 60.689998626708984,
      "low": 59.11000061035156,
      "close": 59.9900016784668,
      "volume": 35400
    },
    {
      "time": "2026-06-12",
      "open": 59.349998474121094,
      "high": 60.68000030517578,
      "low": 58.619998931884766,
      "close": 59.7599983215332,
      "volume": 23500
    },
    {
      "time": "2026-06-15",
      "open": 59.470001220703125,
      "high": 60.09000015258789,
      "low": 58.20000076293945,
      "close": 58.9900016784668,
      "volume": 61000
    },
    {
      "time": "2026-06-16",
      "open": 57.849998474121094,
      "high": 59.77000045776367,
      "low": 57.0099983215332,
      "close": 58.779998779296875,
      "volume": 29100
    },
    {
      "time": "2026-06-17",
      "open": 58.880001068115234,
      "high": 60.2599983215332,
      "low": 58.290000915527344,
      "close": 58.43000030517578,
      "volume": 43100
    },
    {
      "time": "2026-06-18",
      "open": 58.5099983215332,
      "high": 59.880001068115234,
      "low": 58.47999954223633,
      "close": 59.529998779296875,
      "volume": 22500
    },
    {
      "time": "2026-06-22",
      "open": 59.689998626708984,
      "high": 60.16999816894531,
      "low": 58.54999923706055,
      "close": 59.619998931884766,
      "volume": 63600
    },
    {
      "time": "2026-06-23",
      "open": 60.040000915527344,
      "high": 60.75,
      "low": 59.959999084472656,
      "close": 60.290000915527344,
      "volume": 39900
    },
    {
      "time": "2026-06-24",
      "open": 62.25,
      "high": 62.900001525878906,
      "low": 62.15999984741211,
      "close": 62.900001525878906,
      "volume": 40000
    },
    {
      "time": "2026-06-25",
      "open": 62.16999816894531,
      "high": 62.83000183105469,
      "low": 61.58000183105469,
      "close": 61.869998931884766,
      "volume": 105200
    },
    {
      "time": "2026-06-26",
      "open": 62.13999938964844,
      "high": 62.310001373291016,
      "low": 60.97999954223633,
      "close": 62.0099983215332,
      "volume": 26600
    },
    {
      "time": "2026-06-29",
      "open": 62.63999938964844,
      "high": 62.66999816894531,
      "low": 61.810001373291016,
      "close": 62.380001068115234,
      "volume": 29700
    },
    {
      "time": "2026-06-30",
      "open": 62.66999816894531,
      "high": 63.709999084472656,
      "low": 61.779998779296875,
      "close": 63.2400016784668,
      "volume": 37900
    },
    {
      "time": "2026-07-01",
      "open": 62.95000076293945,
      "high": 63.689998626708984,
      "low": 62.88999938964844,
      "close": 63.18000030517578,
      "volume": 24100
    },
    {
      "time": "2026-07-02",
      "open": 64.61000061035156,
      "high": 65.55000305175781,
      "low": 64.4800033569336,
      "close": 65.0999984741211,
      "volume": 33600
    },
    {
      "time": "2026-07-06",
      "open": 63.619998931884766,
      "high": 63.84000015258789,
      "low": 62.61000061035156,
      "close": 63.52000045776367,
      "volume": 48400
    },
    {
      "time": "2026-07-07",
      "open": 65.33000183105469,
      "high": 65.77999877929688,
      "low": 65.05999755859375,
      "close": 65.33999633789062,
      "volume": 91100
    },
    {
      "time": "2026-07-08",
      "open": 64.4800033569336,
      "high": 64.51000213623047,
      "low": 63.150001525878906,
      "close": 64.08000183105469,
      "volume": 32700
    },
    {
      "time": "2026-07-09",
      "open": 64.5,
      "high": 64.9000015258789,
      "low": 64.26000213623047,
      "close": 64.48999786376953,
      "volume": 38900
    },
    {
      "time": "2026-07-10",
      "open": 64.69000244140625,
      "high": 65.16999816894531,
      "low": 64.6500015258789,
      "close": 65.05999755859375,
      "volume": 22500
    },
    {
      "time": "2026-07-13",
      "open": 64.98999786376953,
      "high": 65.43000030517578,
      "low": 64.91999816894531,
      "close": 65.41000366210938,
      "volume": 39000
    },
    {
      "time": "2026-07-14",
      "open": 64.69000244140625,
      "high": 65.23999786376953,
      "low": 64.41000366210938,
      "close": 64.70999908447266,
      "volume": 39200
    },
    {
      "time": "2026-07-15",
      "open": 64.04000091552734,
      "high": 65.18000030517578,
      "low": 64.04000091552734,
      "close": 64.87000274658203,
      "volume": 27000
    },
    {
      "time": "2026-07-16",
      "open": 65.30999755859375,
      "high": 65.79000091552734,
      "low": 65.26000213623047,
      "close": 65.5199966430664,
      "volume": 17300
    },
    {
      "time": "2026-07-17",
      "open": 65.66000366210938,
      "high": 66.01000213623047,
      "low": 64.68000030517578,
      "close": 64.81999969482422,
      "volume": 26700
    },
    {
      "time": "2026-07-20",
      "open": 64.69000244140625,
      "high": 64.7699966430664,
      "low": 64.19000244140625,
      "close": 64.54000091552734,
      "volume": 39800
    },
    {
      "time": "2026-07-21",
      "open": 63.9900016784668,
      "high": 64.55999755859375,
      "low": 63.790000915527344,
      "close": 64.4800033569336,
      "volume": 23000
    },
    {
      "time": "2026-07-22",
      "open": 65.23999786376953,
      "high": 65.36000061035156,
      "low": 64.66000366210938,
      "close": 64.7300033569336,
      "volume": 13400
    },
    {
      "time": "2026-07-23",
      "open": 62.709999084472656,
      "high": 62.83000183105469,
      "low": 61.9900016784668,
      "close": 62.33000183105469,
      "volume": 22800
    },
    {
      "time": "2026-07-24",
      "open": 62.529998779296875,
      "high": 62.720001220703125,
      "low": 62.18000030517578,
      "close": 62.439998626708984,
      "volume": 22300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 63.65739990234375
    },
    {
      "time": "2025-10-06",
      "value": 63.48159980773926
    },
    {
      "time": "2025-10-07",
      "value": 63.370599822998045
    },
    {
      "time": "2025-10-08",
      "value": 63.28859992980957
    },
    {
      "time": "2025-10-09",
      "value": 63.21699989318848
    },
    {
      "time": "2025-10-10",
      "value": 63.157999954223634
    },
    {
      "time": "2025-10-13",
      "value": 63.10039993286133
    },
    {
      "time": "2025-10-14",
      "value": 63.03479995727539
    },
    {
      "time": "2025-10-15",
      "value": 62.943199996948245
    },
    {
      "time": "2025-10-16",
      "value": 62.90520004272461
    },
    {
      "time": "2025-10-17",
      "value": 62.86020004272461
    },
    {
      "time": "2025-10-20",
      "value": 62.83360000610352
    },
    {
      "time": "2025-10-21",
      "value": 62.78960006713867
    },
    {
      "time": "2025-10-22",
      "value": 62.74279998779297
    },
    {
      "time": "2025-10-23",
      "value": 62.69540008544922
    },
    {
      "time": "2025-10-24",
      "value": 62.66459999084473
    },
    {
      "time": "2025-10-27",
      "value": 62.595600051879885
    },
    {
      "time": "2025-10-28",
      "value": 62.5192000579834
    },
    {
      "time": "2025-10-29",
      "value": 62.40140007019043
    },
    {
      "time": "2025-10-30",
      "value": 62.30520004272461
    },
    {
      "time": "2025-10-31",
      "value": 62.285800018310546
    },
    {
      "time": "2025-11-03",
      "value": 62.21520004272461
    },
    {
      "time": "2025-11-04",
      "value": 62.14120002746582
    },
    {
      "time": "2025-11-05",
      "value": 62.07900001525879
    },
    {
      "time": "2025-11-06",
      "value": 62.094800033569335
    },
    {
      "time": "2025-11-07",
      "value": 62.08440010070801
    },
    {
      "time": "2025-11-10",
      "value": 62.08080009460449
    },
    {
      "time": "2025-11-11",
      "value": 62.1460001373291
    },
    {
      "time": "2025-11-12",
      "value": 62.20400016784668
    },
    {
      "time": "2025-11-13",
      "value": 62.244800109863284
    },
    {
      "time": "2025-11-14",
      "value": 62.24720001220703
    },
    {
      "time": "2025-11-17",
      "value": 62.238000030517576
    },
    {
      "time": "2025-11-18",
      "value": 62.206000061035155
    },
    {
      "time": "2025-11-19",
      "value": 62.17300003051758
    },
    {
      "time": "2025-11-20",
      "value": 62.11220008850098
    },
    {
      "time": "2025-11-21",
      "value": 62.09580009460449
    },
    {
      "time": "2025-11-24",
      "value": 62.062800064086915
    },
    {
      "time": "2025-11-25",
      "value": 62.04280006408691
    },
    {
      "time": "2025-11-26",
      "value": 62.029600067138674
    },
    {
      "time": "2025-11-28",
      "value": 62.032000122070315
    },
    {
      "time": "2025-12-01",
      "value": 62.05040016174316
    },
    {
      "time": "2025-12-02",
      "value": 62.0710001373291
    },
    {
      "time": "2025-12-03",
      "value": 62.08120018005371
    },
    {
      "time": "2025-12-04",
      "value": 62.12500015258789
    },
    {
      "time": "2025-12-05",
      "value": 62.18940017700195
    },
    {
      "time": "2025-12-08",
      "value": 62.23780014038086
    },
    {
      "time": "2025-12-09",
      "value": 62.27680015563965
    },
    {
      "time": "2025-12-10",
      "value": 62.293600158691405
    },
    {
      "time": "2025-12-11",
      "value": 62.28880020141602
    },
    {
      "time": "2025-12-12",
      "value": 62.307800216674806
    },
    {
      "time": "2025-12-15",
      "value": 62.31240020751953
    },
    {
      "time": "2025-12-16",
      "value": 62.3278002166748
    },
    {
      "time": "2025-12-17",
      "value": 62.30720016479492
    },
    {
      "time": "2025-12-18",
      "value": 62.2960001373291
    },
    {
      "time": "2025-12-19",
      "value": 62.31420013427734
    },
    {
      "time": "2025-12-22",
      "value": 62.33480010986328
    },
    {
      "time": "2025-12-23",
      "value": 62.36740005493164
    },
    {
      "time": "2025-12-24",
      "value": 62.40800003051758
    },
    {
      "time": "2025-12-26",
      "value": 62.455600051879884
    },
    {
      "time": "2025-12-29",
      "value": 62.46600006103515
    },
    {
      "time": "2025-12-30",
      "value": 62.4566000366211
    },
    {
      "time": "2025-12-31",
      "value": 62.44540000915527
    },
    {
      "time": "2026-01-02",
      "value": 62.43220001220703
    },
    {
      "time": "2026-01-05",
      "value": 62.40800003051758
    },
    {
      "time": "2026-01-06",
      "value": 62.41059997558594
    },
    {
      "time": "2026-01-07",
      "value": 62.40879997253418
    },
    {
      "time": "2026-01-08",
      "value": 62.45239997863769
    },
    {
      "time": "2026-01-09",
      "value": 62.54819999694824
    },
    {
      "time": "2026-01-12",
      "value": 62.65099998474121
    },
    {
      "time": "2026-01-13",
      "value": 62.75
    },
    {
      "time": "2026-01-14",
      "value": 62.87179992675781
    },
    {
      "time": "2026-01-15",
      "value": 62.98679985046387
    },
    {
      "time": "2026-01-16",
      "value": 63.11199981689453
    },
    {
      "time": "2026-01-20",
      "value": 63.205599822998046
    },
    {
      "time": "2026-01-21",
      "value": 63.20719985961914
    },
    {
      "time": "2026-01-22",
      "value": 63.21539978027344
    },
    {
      "time": "2026-01-23",
      "value": 63.21639984130859
    },
    {
      "time": "2026-01-26",
      "value": 63.1947998046875
    },
    {
      "time": "2026-01-27",
      "value": 63.17219970703125
    },
    {
      "time": "2026-01-28",
      "value": 63.111399765014646
    },
    {
      "time": "2026-01-29",
      "value": 63.060799789428714
    },
    {
      "time": "2026-01-30",
      "value": 63.021199798583986
    },
    {
      "time": "2026-02-02",
      "value": 62.988399810791016
    },
    {
      "time": "2026-02-03",
      "value": 62.95599983215332
    },
    {
      "time": "2026-02-04",
      "value": 62.961599807739255
    },
    {
      "time": "2026-02-05",
      "value": 62.933399810791016
    },
    {
      "time": "2026-02-06",
      "value": 62.91619979858398
    },
    {
      "time": "2026-02-09",
      "value": 62.89519981384277
    },
    {
      "time": "2026-02-10",
      "value": 62.88299980163574
    },
    {
      "time": "2026-02-11",
      "value": 62.8671997833252
    },
    {
      "time": "2026-02-12",
      "value": 62.832599792480465
    },
    {
      "time": "2026-02-13",
      "value": 62.87579978942871
    },
    {
      "time": "2026-02-17",
      "value": 62.88599975585937
    },
    {
      "time": "2026-02-18",
      "value": 62.85379981994629
    },
    {
      "time": "2026-02-19",
      "value": 62.81599975585937
    },
    {
      "time": "2026-02-20",
      "value": 62.816999740600586
    },
    {
      "time": "2026-02-23",
      "value": 62.78099967956543
    },
    {
      "time": "2026-02-24",
      "value": 62.756399688720705
    },
    {
      "time": "2026-02-25",
      "value": 62.68459968566894
    },
    {
      "time": "2026-02-26",
      "value": 62.61339965820312
    },
    {
      "time": "2026-02-27",
      "value": 62.562199630737304
    },
    {
      "time": "2026-03-02",
      "value": 62.489399642944335
    },
    {
      "time": "2026-03-03",
      "value": 62.39699966430664
    },
    {
      "time": "2026-03-04",
      "value": 62.29579963684082
    },
    {
      "time": "2026-03-05",
      "value": 62.16899963378906
    },
    {
      "time": "2026-03-06",
      "value": 62.037999649047855
    },
    {
      "time": "2026-03-09",
      "value": 61.868399658203124
    },
    {
      "time": "2026-03-10",
      "value": 61.67039962768555
    },
    {
      "time": "2026-03-11",
      "value": 61.47179962158203
    },
    {
      "time": "2026-03-12",
      "value": 61.280799560546875
    },
    {
      "time": "2026-03-13",
      "value": 61.09819953918457
    },
    {
      "time": "2026-03-16",
      "value": 60.91579956054687
    },
    {
      "time": "2026-03-17",
      "value": 60.768999557495114
    },
    {
      "time": "2026-03-18",
      "value": 60.589599533081056
    },
    {
      "time": "2026-03-19",
      "value": 60.373799591064454
    },
    {
      "time": "2026-03-20",
      "value": 60.183999633789064
    },
    {
      "time": "2026-03-23",
      "value": 59.99379959106445
    },
    {
      "time": "2026-03-24",
      "value": 59.80239959716797
    },
    {
      "time": "2026-03-25",
      "value": 59.644599609375
    },
    {
      "time": "2026-03-26",
      "value": 59.49119964599609
    },
    {
      "time": "2026-03-27",
      "value": 59.355399703979494
    },
    {
      "time": "2026-03-30",
      "value": 59.239999771118164
    },
    {
      "time": "2026-03-31",
      "value": 59.13599975585937
    },
    {
      "time": "2026-04-01",
      "value": 59.0547998046875
    },
    {
      "time": "2026-04-02",
      "value": 58.96859977722168
    },
    {
      "time": "2026-04-06",
      "value": 58.87579978942871
    },
    {
      "time": "2026-04-07",
      "value": 58.82199981689453
    },
    {
      "time": "2026-04-08",
      "value": 58.74499984741211
    },
    {
      "time": "2026-04-09",
      "value": 58.65419990539551
    },
    {
      "time": "2026-04-10",
      "value": 58.61039993286133
    },
    {
      "time": "2026-04-13",
      "value": 58.58699996948242
    },
    {
      "time": "2026-04-14",
      "value": 58.5731999206543
    },
    {
      "time": "2026-04-15",
      "value": 58.56219985961914
    },
    {
      "time": "2026-04-16",
      "value": 58.55439987182617
    },
    {
      "time": "2026-04-17",
      "value": 58.541599884033204
    },
    {
      "time": "2026-04-20",
      "value": 58.52959991455078
    },
    {
      "time": "2026-04-21",
      "value": 58.5057999420166
    },
    {
      "time": "2026-04-22",
      "value": 58.48599990844727
    },
    {
      "time": "2026-04-23",
      "value": 58.45939987182617
    },
    {
      "time": "2026-04-24",
      "value": 58.43019989013672
    },
    {
      "time": "2026-04-27",
      "value": 58.40499984741211
    },
    {
      "time": "2026-04-28",
      "value": 58.31499984741211
    },
    {
      "time": "2026-04-29",
      "value": 58.282399826049804
    },
    {
      "time": "2026-04-30",
      "value": 58.290199813842776
    },
    {
      "time": "2026-05-01",
      "value": 58.323599853515624
    },
    {
      "time": "2026-05-04",
      "value": 58.341799926757815
    },
    {
      "time": "2026-05-05",
      "value": 58.38439994812012
    },
    {
      "time": "2026-05-06",
      "value": 58.39499992370605
    },
    {
      "time": "2026-05-07",
      "value": 58.40239990234375
    },
    {
      "time": "2026-05-08",
      "value": 58.425599899291996
    },
    {
      "time": "2026-05-11",
      "value": 58.42839996337891
    },
    {
      "time": "2026-05-12",
      "value": 58.45779998779297
    },
    {
      "time": "2026-05-13",
      "value": 58.502600021362305
    },
    {
      "time": "2026-05-14",
      "value": 58.52460006713867
    },
    {
      "time": "2026-05-15",
      "value": 58.55700004577637
    },
    {
      "time": "2026-05-18",
      "value": 58.581000061035155
    },
    {
      "time": "2026-05-19",
      "value": 58.6284001159668
    },
    {
      "time": "2026-05-20",
      "value": 58.70560012817383
    },
    {
      "time": "2026-05-21",
      "value": 58.81540016174316
    },
    {
      "time": "2026-05-22",
      "value": 58.927000198364254
    },
    {
      "time": "2026-05-26",
      "value": 59.0144002532959
    },
    {
      "time": "2026-05-27",
      "value": 59.09800025939941
    },
    {
      "time": "2026-05-28",
      "value": 59.17840026855469
    },
    {
      "time": "2026-05-29",
      "value": 59.26940032958984
    },
    {
      "time": "2026-06-01",
      "value": 59.37660026550293
    },
    {
      "time": "2026-06-02",
      "value": 59.44860023498535
    },
    {
      "time": "2026-06-03",
      "value": 59.50140022277832
    },
    {
      "time": "2026-06-04",
      "value": 59.513200225830076
    },
    {
      "time": "2026-06-05",
      "value": 59.50480026245117
    },
    {
      "time": "2026-06-08",
      "value": 59.47580024719238
    },
    {
      "time": "2026-06-09",
      "value": 59.4770002746582
    },
    {
      "time": "2026-06-10",
      "value": 59.48620025634766
    },
    {
      "time": "2026-06-11",
      "value": 59.490800323486326
    },
    {
      "time": "2026-06-12",
      "value": 59.484400253295895
    },
    {
      "time": "2026-06-15",
      "value": 59.46880027770996
    },
    {
      "time": "2026-06-16",
      "value": 59.445200271606446
    },
    {
      "time": "2026-06-17",
      "value": 59.38620025634766
    },
    {
      "time": "2026-06-18",
      "value": 59.3552001953125
    },
    {
      "time": "2026-06-22",
      "value": 59.34800018310547
    },
    {
      "time": "2026-06-23",
      "value": 59.35300018310547
    },
    {
      "time": "2026-06-24",
      "value": 59.39660018920898
    },
    {
      "time": "2026-06-25",
      "value": 59.42160018920899
    },
    {
      "time": "2026-06-26",
      "value": 59.46120018005371
    },
    {
      "time": "2026-06-29",
      "value": 59.51440017700195
    },
    {
      "time": "2026-06-30",
      "value": 59.5802001953125
    },
    {
      "time": "2026-07-01",
      "value": 59.63900016784668
    },
    {
      "time": "2026-07-02",
      "value": 59.74740013122559
    },
    {
      "time": "2026-07-06",
      "value": 59.81780014038086
    },
    {
      "time": "2026-07-07",
      "value": 59.9218000793457
    },
    {
      "time": "2026-07-08",
      "value": 59.99900009155274
    },
    {
      "time": "2026-07-09",
      "value": 60.096800079345705
    },
    {
      "time": "2026-07-10",
      "value": 60.217800064086916
    },
    {
      "time": "2026-07-13",
      "value": 60.33220016479492
    },
    {
      "time": "2026-07-14",
      "value": 60.40240013122558
    },
    {
      "time": "2026-07-15",
      "value": 60.45120018005371
    },
    {
      "time": "2026-07-16",
      "value": 60.515000076293944
    },
    {
      "time": "2026-07-17",
      "value": 60.56500007629395
    },
    {
      "time": "2026-07-20",
      "value": 60.63040008544922
    },
    {
      "time": "2026-07-21",
      "value": 60.75080017089844
    },
    {
      "time": "2026-07-22",
      "value": 60.85160026550293
    },
    {
      "time": "2026-07-23",
      "value": 60.915200271606444
    },
    {
      "time": "2026-07-24",
      "value": 60.97460021972656
    }
  ],
  "analysis": null
}