{
  "ok": true,
  "cached": false,
  "ticker": "PRK",
  "price": 188.04,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Here's Why Park National (PRK) is a Great Momentum Stock to Buy",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-park-national-prk-160003911.html",
      "published": "2026-08-05"
    },
    {
      "title": "Earnings Estimates Rising for Park National (PRK): Will It Gain?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/earnings-estimates-rising-park-national-162003278.html",
      "published": "2026-08-03"
    },
    {
      "title": "Park National (PRK) Q2 Earnings: Taking a Look at Key Metrics Versus Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/park-national-prk-q2-earnings-223001434.html",
      "published": "2026-07-27"
    },
    {
      "title": "Park National (PRK) Tops Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/park-national-prk-tops-q2-220503258.html",
      "published": "2026-07-27"
    },
    {
      "title": "Park National Q2 Adjusted Earnings, Revenue Rise",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/park-national-q2-adjusted-earnings-204350155.html",
      "published": "2026-07-27"
    },
    {
      "title": "Park National: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/park-national-q2-earnings-snapshot-204349135.html",
      "published": "2026-07-27"
    },
    {
      "title": "Park National Corporation reports financial results for second quarter and first half of 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/park-national-corporation-reports-financial-201500435.html",
      "published": "2026-07-27"
    },
    {
      "title": "Independent Bank (IBCP) Surpasses Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/independent-bank-ibcp-surpasses-q2-110501078.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 170.0500030517578,
      "high": 170.0500030517578,
      "low": 166.10000610351562,
      "close": 166.27000427246094,
      "volume": 36800
    },
    {
      "time": "2025-09-16",
      "open": 166.49000549316406,
      "high": 166.49000549316406,
      "low": 162.97999572753906,
      "close": 164.47999572753906,
      "volume": 48300
    },
    {
      "time": "2025-09-17",
      "open": 165.08999633789062,
      "high": 169.58999633789062,
      "low": 164.94000244140625,
      "close": 165.6300048828125,
      "volume": 46600
    },
    {
      "time": "2025-09-18",
      "open": 166.1999969482422,
      "high": 171.57000732421875,
      "low": 166.1999969482422,
      "close": 171.57000732421875,
      "volume": 46700
    },
    {
      "time": "2025-09-19",
      "open": 171.22999572753906,
      "high": 171.22999572753906,
      "low": 166.9499969482422,
      "close": 169.4499969482422,
      "volume": 235600
    },
    {
      "time": "2025-09-22",
      "open": 167.57000732421875,
      "high": 169.1300048828125,
      "low": 165.72999572753906,
      "close": 166.10000610351562,
      "volume": 44500
    },
    {
      "time": "2025-09-23",
      "open": 166.83999633789062,
      "high": 169.0500030517578,
      "low": 166.0500030517578,
      "close": 166.44000244140625,
      "volume": 39600
    },
    {
      "time": "2025-09-24",
      "open": 167,
      "high": 167,
      "low": 165.4499969482422,
      "close": 166.13999938964844,
      "volume": 38200
    },
    {
      "time": "2025-09-25",
      "open": 165.5,
      "high": 166.5399932861328,
      "low": 164.05999755859375,
      "close": 165.77999877929688,
      "volume": 34200
    },
    {
      "time": "2025-09-26",
      "open": 166.55999755859375,
      "high": 166.55999755859375,
      "low": 164.4499969482422,
      "close": 165.7100067138672,
      "volume": 26800
    },
    {
      "time": "2025-09-29",
      "open": 166.4199981689453,
      "high": 167.4499969482422,
      "low": 162,
      "close": 162.5,
      "volume": 55500
    },
    {
      "time": "2025-09-30",
      "open": 162.57000732421875,
      "high": 162.89999389648438,
      "low": 160.72000122070312,
      "close": 162.52999877929688,
      "volume": 42700
    },
    {
      "time": "2025-10-01",
      "open": 161.4499969482422,
      "high": 162.32000732421875,
      "low": 160,
      "close": 161.36000061035156,
      "volume": 39700
    },
    {
      "time": "2025-10-02",
      "open": 162.25999450683594,
      "high": 162.38999938964844,
      "low": 159.85000610351562,
      "close": 161.25,
      "volume": 54800
    },
    {
      "time": "2025-10-03",
      "open": 160.36000061035156,
      "high": 163.47999572753906,
      "low": 160.36000061035156,
      "close": 161.47999572753906,
      "volume": 49800
    },
    {
      "time": "2025-10-06",
      "open": 163.8800048828125,
      "high": 165.14999389648438,
      "low": 160.3300018310547,
      "close": 162.32000732421875,
      "volume": 65500
    },
    {
      "time": "2025-10-07",
      "open": 162.1699981689453,
      "high": 163.19000244140625,
      "low": 159.9199981689453,
      "close": 159.9199981689453,
      "volume": 45800
    },
    {
      "time": "2025-10-08",
      "open": 161.4199981689453,
      "high": 161.4199981689453,
      "low": 159.35000610351562,
      "close": 159.88999938964844,
      "volume": 24800
    },
    {
      "time": "2025-10-09",
      "open": 159.3000030517578,
      "high": 159.39999389648438,
      "low": 158.27999877929688,
      "close": 158.6999969482422,
      "volume": 35100
    },
    {
      "time": "2025-10-10",
      "open": 158.94000244140625,
      "high": 160.3699951171875,
      "low": 154.4600067138672,
      "close": 154.4600067138672,
      "volume": 59000
    },
    {
      "time": "2025-10-13",
      "open": 156.9600067138672,
      "high": 156.9600067138672,
      "low": 154.41000366210938,
      "close": 156.7899932861328,
      "volume": 77700
    },
    {
      "time": "2025-10-14",
      "open": 155.0500030517578,
      "high": 162.00999450683594,
      "low": 155.0500030517578,
      "close": 162,
      "volume": 69600
    },
    {
      "time": "2025-10-15",
      "open": 162.47999572753906,
      "high": 162.49000549316406,
      "low": 159.13999938964844,
      "close": 159.42999267578125,
      "volume": 57300
    },
    {
      "time": "2025-10-16",
      "open": 159.14999389648438,
      "high": 159.14999389648438,
      "low": 150.2899932861328,
      "close": 151.1300048828125,
      "volume": 119700
    },
    {
      "time": "2025-10-17",
      "open": 152.08999633789062,
      "high": 156.02000427246094,
      "low": 149.85000610351562,
      "close": 155.0800018310547,
      "volume": 81900
    },
    {
      "time": "2025-10-20",
      "open": 155.83999633789062,
      "high": 159.50999450683594,
      "low": 155.7899932861328,
      "close": 158.83999633789062,
      "volume": 49100
    },
    {
      "time": "2025-10-21",
      "open": 158.14999389648438,
      "high": 159.72999572753906,
      "low": 157.30999755859375,
      "close": 159.72999572753906,
      "volume": 32400
    },
    {
      "time": "2025-10-22",
      "open": 159.38999938964844,
      "high": 160.44000244140625,
      "low": 157.58999633789062,
      "close": 159.4499969482422,
      "volume": 45300
    },
    {
      "time": "2025-10-23",
      "open": 158.5800018310547,
      "high": 159.1699981689453,
      "low": 156.60000610351562,
      "close": 157.08999633789062,
      "volume": 47700
    },
    {
      "time": "2025-10-24",
      "open": 158.4199981689453,
      "high": 160.7899932861328,
      "low": 157.85000610351562,
      "close": 159.5399932861328,
      "volume": 35200
    },
    {
      "time": "2025-10-27",
      "open": 159.10000610351562,
      "high": 159.41000366210938,
      "low": 157.30999755859375,
      "close": 157.30999755859375,
      "volume": 33900
    },
    {
      "time": "2025-10-28",
      "open": 161.24000549316406,
      "high": 161.24000549316406,
      "low": 156,
      "close": 158.9499969482422,
      "volume": 118900
    },
    {
      "time": "2025-10-29",
      "open": 157.41000366210938,
      "high": 158.86000061035156,
      "low": 150.9499969482422,
      "close": 151.69000244140625,
      "volume": 84200
    },
    {
      "time": "2025-10-30",
      "open": 151.86000061035156,
      "high": 155.41000366210938,
      "low": 150.5500030517578,
      "close": 154.64999389648438,
      "volume": 55600
    },
    {
      "time": "2025-10-31",
      "open": 152.9600067138672,
      "high": 153.5800018310547,
      "low": 150,
      "close": 152.19000244140625,
      "volume": 60800
    },
    {
      "time": "2025-11-03",
      "open": 151.41000366210938,
      "high": 153.7899932861328,
      "low": 150,
      "close": 153.7899932861328,
      "volume": 68000
    },
    {
      "time": "2025-11-04",
      "open": 153,
      "high": 153.07000732421875,
      "low": 151.3000030517578,
      "close": 151.72999572753906,
      "volume": 66700
    },
    {
      "time": "2025-11-05",
      "open": 151.97000122070312,
      "high": 156.02999877929688,
      "low": 151,
      "close": 155.32000732421875,
      "volume": 52900
    },
    {
      "time": "2025-11-06",
      "open": 153.32000732421875,
      "high": 156.27000427246094,
      "low": 153.32000732421875,
      "close": 154.11000061035156,
      "volume": 67500
    },
    {
      "time": "2025-11-07",
      "open": 154.35000610351562,
      "high": 156.22000122070312,
      "low": 153.58999633789062,
      "close": 156.22000122070312,
      "volume": 50300
    },
    {
      "time": "2025-11-10",
      "open": 156.99000549316406,
      "high": 158.36000061035156,
      "low": 154.6300048828125,
      "close": 157.16000366210938,
      "volume": 54400
    },
    {
      "time": "2025-11-11",
      "open": 157.99000549316406,
      "high": 158.9499969482422,
      "low": 156.33999633789062,
      "close": 158.19000244140625,
      "volume": 56500
    },
    {
      "time": "2025-11-12",
      "open": 160.57000732421875,
      "high": 160.57000732421875,
      "low": 155.32000732421875,
      "close": 155.82000732421875,
      "volume": 66000
    },
    {
      "time": "2025-11-13",
      "open": 155.89999389648438,
      "high": 157.49000549316406,
      "low": 154.4499969482422,
      "close": 155.66000366210938,
      "volume": 72600
    },
    {
      "time": "2025-11-14",
      "open": 153.8000030517578,
      "high": 156.1999969482422,
      "low": 153.39999389648438,
      "close": 156.08999633789062,
      "volume": 45400
    },
    {
      "time": "2025-11-17",
      "open": 155.3300018310547,
      "high": 156.39999389648438,
      "low": 149.5500030517578,
      "close": 149.72999572753906,
      "volume": 51900
    },
    {
      "time": "2025-11-18",
      "open": 149.85000610351562,
      "high": 151.80999755859375,
      "low": 149.85000610351562,
      "close": 150.6300048828125,
      "volume": 37800
    },
    {
      "time": "2025-11-19",
      "open": 151.39999389648438,
      "high": 153.5,
      "low": 149.91000366210938,
      "close": 150.72000122070312,
      "volume": 63000
    },
    {
      "time": "2025-11-20",
      "open": 152.39999389648438,
      "high": 155,
      "low": 151.47000122070312,
      "close": 152.0800018310547,
      "volume": 58600
    },
    {
      "time": "2025-11-21",
      "open": 150.19000244140625,
      "high": 155.82000732421875,
      "low": 150.19000244140625,
      "close": 154.97000122070312,
      "volume": 76000
    },
    {
      "time": "2025-11-24",
      "open": 154,
      "high": 155.27999877929688,
      "low": 150,
      "close": 154.88999938964844,
      "volume": 102400
    },
    {
      "time": "2025-11-25",
      "open": 156.25,
      "high": 159.66000366210938,
      "low": 155.9499969482422,
      "close": 157.75,
      "volume": 72300
    },
    {
      "time": "2025-11-26",
      "open": 157.02000427246094,
      "high": 157.6999969482422,
      "low": 154.77999877929688,
      "close": 154.88999938964844,
      "volume": 139800
    },
    {
      "time": "2025-11-28",
      "open": 154.42999267578125,
      "high": 156.17999267578125,
      "low": 152.89999389648438,
      "close": 153.5500030517578,
      "volume": 38400
    },
    {
      "time": "2025-12-01",
      "open": 152,
      "high": 155.30999755859375,
      "low": 152,
      "close": 154.3300018310547,
      "volume": 56400
    },
    {
      "time": "2025-12-02",
      "open": 154.8000030517578,
      "high": 156.02000427246094,
      "low": 152.97999572753906,
      "close": 154.7899932861328,
      "volume": 62600
    },
    {
      "time": "2025-12-03",
      "open": 155.35000610351562,
      "high": 158.5800018310547,
      "low": 155.35000610351562,
      "close": 158.5800018310547,
      "volume": 61400
    },
    {
      "time": "2025-12-04",
      "open": 157.52999877929688,
      "high": 159.64999389648438,
      "low": 156.74000549316406,
      "close": 158.39999389648438,
      "volume": 62000
    },
    {
      "time": "2025-12-05",
      "open": 158.86000061035156,
      "high": 159.05999755859375,
      "low": 156.38999938964844,
      "close": 156.8000030517578,
      "volume": 81600
    },
    {
      "time": "2025-12-08",
      "open": 157.13999938964844,
      "high": 161.4600067138672,
      "low": 155.97999572753906,
      "close": 158.9499969482422,
      "volume": 115100
    },
    {
      "time": "2025-12-09",
      "open": 158.2100067138672,
      "high": 161.67999267578125,
      "low": 158.2100067138672,
      "close": 159.05999755859375,
      "volume": 48900
    },
    {
      "time": "2025-12-10",
      "open": 160.07000732421875,
      "high": 166.52999877929688,
      "low": 156.97000122070312,
      "close": 163.72000122070312,
      "volume": 124500
    },
    {
      "time": "2025-12-11",
      "open": 164.1300048828125,
      "high": 165.30999755859375,
      "low": 163,
      "close": 163.80999755859375,
      "volume": 60700
    },
    {
      "time": "2025-12-12",
      "open": 164.8300018310547,
      "high": 165.6699981689453,
      "low": 162.22999572753906,
      "close": 164.24000549316406,
      "volume": 46700
    },
    {
      "time": "2025-12-15",
      "open": 164.74000549316406,
      "high": 165.27999877929688,
      "low": 163.77999877929688,
      "close": 164.4199981689453,
      "volume": 58200
    },
    {
      "time": "2025-12-16",
      "open": 164.75999450683594,
      "high": 165.3699951171875,
      "low": 163.02999877929688,
      "close": 163.6999969482422,
      "volume": 74800
    },
    {
      "time": "2025-12-17",
      "open": 163.19000244140625,
      "high": 167.00999450683594,
      "low": 163.19000244140625,
      "close": 164.67999267578125,
      "volume": 103400
    },
    {
      "time": "2025-12-18",
      "open": 166,
      "high": 167.0800018310547,
      "low": 164.52999877929688,
      "close": 164.6699981689453,
      "volume": 52700
    },
    {
      "time": "2025-12-19",
      "open": 163.49000549316406,
      "high": 164.64999389648438,
      "low": 160.39999389648438,
      "close": 162.1300048828125,
      "volume": 194800
    },
    {
      "time": "2025-12-22",
      "open": 162.24000549316406,
      "high": 163.3300018310547,
      "low": 159.2899932861328,
      "close": 160.32000732421875,
      "volume": 40800
    },
    {
      "time": "2025-12-23",
      "open": 159.57000732421875,
      "high": 160.42999267578125,
      "low": 158.02999877929688,
      "close": 158.58999633789062,
      "volume": 68600
    },
    {
      "time": "2025-12-24",
      "open": 158.08999633789062,
      "high": 159.27000427246094,
      "low": 157.60000610351562,
      "close": 158.36000061035156,
      "volume": 34900
    },
    {
      "time": "2025-12-26",
      "open": 158.10000610351562,
      "high": 159.22000122070312,
      "low": 157,
      "close": 157.52000427246094,
      "volume": 31700
    },
    {
      "time": "2025-12-29",
      "open": 157.50999450683594,
      "high": 157.58999633789062,
      "low": 155.44000244140625,
      "close": 155.91000366210938,
      "volume": 38700
    },
    {
      "time": "2025-12-30",
      "open": 155.77000427246094,
      "high": 155.77000427246094,
      "low": 153,
      "close": 153.3800048828125,
      "volume": 55800
    },
    {
      "time": "2025-12-31",
      "open": 153.3300018310547,
      "high": 153.3300018310547,
      "low": 151.6999969482422,
      "close": 152.17999267578125,
      "volume": 39400
    },
    {
      "time": "2026-01-02",
      "open": 152.16000366210938,
      "high": 155.00999450683594,
      "low": 149.05999755859375,
      "close": 154.32000732421875,
      "volume": 112700
    },
    {
      "time": "2026-01-05",
      "open": 153.77999877929688,
      "high": 158.5399932861328,
      "low": 153.77999877929688,
      "close": 155.02000427246094,
      "volume": 86300
    },
    {
      "time": "2026-01-06",
      "open": 154.22999572753906,
      "high": 156.47999572753906,
      "low": 153.64999389648438,
      "close": 155.92999267578125,
      "volume": 54100
    },
    {
      "time": "2026-01-07",
      "open": 155.35000610351562,
      "high": 155.4600067138672,
      "low": 152.88999938964844,
      "close": 155.1199951171875,
      "volume": 55500
    },
    {
      "time": "2026-01-08",
      "open": 154.05999755859375,
      "high": 159.5800018310547,
      "low": 154.05999755859375,
      "close": 159.1300048828125,
      "volume": 49200
    },
    {
      "time": "2026-01-09",
      "open": 159.5800018310547,
      "high": 159.5800018310547,
      "low": 156.07000732421875,
      "close": 156.50999450683594,
      "volume": 52200
    },
    {
      "time": "2026-01-12",
      "open": 155.22999572753906,
      "high": 157.38999938964844,
      "low": 155,
      "close": 157.0500030517578,
      "volume": 62100
    },
    {
      "time": "2026-01-13",
      "open": 158.17999267578125,
      "high": 158.17999267578125,
      "low": 156.19000244140625,
      "close": 156.77999877929688,
      "volume": 46000
    },
    {
      "time": "2026-01-14",
      "open": 156.60000610351562,
      "high": 159.80999755859375,
      "low": 156.60000610351562,
      "close": 159.80999755859375,
      "volume": 38000
    },
    {
      "time": "2026-01-15",
      "open": 159.1999969482422,
      "high": 163.92999267578125,
      "low": 158.99000549316406,
      "close": 163.75999450683594,
      "volume": 57100
    },
    {
      "time": "2026-01-16",
      "open": 163.2899932861328,
      "high": 163.89999389648438,
      "low": 161.50999450683594,
      "close": 161.6999969482422,
      "volume": 50400
    },
    {
      "time": "2026-01-20",
      "open": 159.17999267578125,
      "high": 161.72999572753906,
      "low": 159.17999267578125,
      "close": 160.22999572753906,
      "volume": 45600
    },
    {
      "time": "2026-01-21",
      "open": 161.33999633789062,
      "high": 168.24000549316406,
      "low": 159.3300018310547,
      "close": 168.24000549316406,
      "volume": 53600
    },
    {
      "time": "2026-01-22",
      "open": 167.5399932861328,
      "high": 170.1999969482422,
      "low": 166.9199981689453,
      "close": 167.02999877929688,
      "volume": 40900
    },
    {
      "time": "2026-01-23",
      "open": 165.5399932861328,
      "high": 166.33999633789062,
      "low": 159.4499969482422,
      "close": 159.97999572753906,
      "volume": 37700
    },
    {
      "time": "2026-01-26",
      "open": 158.52999877929688,
      "high": 162.1199951171875,
      "low": 158.52999877929688,
      "close": 161.33999633789062,
      "volume": 51200
    },
    {
      "time": "2026-01-27",
      "open": 159.60000610351562,
      "high": 167.3000030517578,
      "low": 159.60000610351562,
      "close": 161.10000610351562,
      "volume": 85200
    },
    {
      "time": "2026-01-28",
      "open": 162.57000732421875,
      "high": 162.57000732421875,
      "low": 158.63999938964844,
      "close": 158.8000030517578,
      "volume": 62400
    },
    {
      "time": "2026-01-29",
      "open": 159.10000610351562,
      "high": 163.33999633789062,
      "low": 159.10000610351562,
      "close": 163.33999633789062,
      "volume": 85000
    },
    {
      "time": "2026-01-30",
      "open": 162.30999755859375,
      "high": 164.72999572753906,
      "low": 162.00999450683594,
      "close": 162.94000244140625,
      "volume": 85200
    },
    {
      "time": "2026-02-02",
      "open": 164.24000549316406,
      "high": 167.61000061035156,
      "low": 162.44000244140625,
      "close": 166.27000427246094,
      "volume": 64400
    },
    {
      "time": "2026-02-03",
      "open": 167,
      "high": 171.22999572753906,
      "low": 167,
      "close": 171.2100067138672,
      "volume": 78400
    },
    {
      "time": "2026-02-04",
      "open": 173,
      "high": 177.05999755859375,
      "low": 173,
      "close": 175.27000427246094,
      "volume": 71000
    },
    {
      "time": "2026-02-05",
      "open": 175.6199951171875,
      "high": 176,
      "low": 172.77999877929688,
      "close": 174.77000427246094,
      "volume": 82500
    },
    {
      "time": "2026-02-06",
      "open": 175.42999267578125,
      "high": 178.49000549316406,
      "low": 175.16000366210938,
      "close": 176.52000427246094,
      "volume": 109500
    },
    {
      "time": "2026-02-09",
      "open": 175.60000610351562,
      "high": 177.3000030517578,
      "low": 174.67999267578125,
      "close": 176.9199981689453,
      "volume": 59000
    },
    {
      "time": "2026-02-10",
      "open": 176.72000122070312,
      "high": 177.1999969482422,
      "low": 172.8699951171875,
      "close": 173.86000061035156,
      "volume": 53100
    },
    {
      "time": "2026-02-11",
      "open": 175.36000061035156,
      "high": 176.25999450683594,
      "low": 171.94000244140625,
      "close": 172.60000610351562,
      "volume": 50800
    },
    {
      "time": "2026-02-12",
      "open": 173.77999877929688,
      "high": 173.77999877929688,
      "low": 169.82000732421875,
      "close": 172.86000061035156,
      "volume": 64600
    },
    {
      "time": "2026-02-13",
      "open": 173.42999267578125,
      "high": 174.61000061035156,
      "low": 171.17999267578125,
      "close": 174.61000061035156,
      "volume": 47800
    },
    {
      "time": "2026-02-17",
      "open": 175.24000549316406,
      "high": 178.4600067138672,
      "low": 174,
      "close": 175.9199981689453,
      "volume": 77400
    },
    {
      "time": "2026-02-18",
      "open": 176.47999572753906,
      "high": 178.5,
      "low": 173.02999877929688,
      "close": 173.52999877929688,
      "volume": 57500
    },
    {
      "time": "2026-02-19",
      "open": 173.05999755859375,
      "high": 174.5399932861328,
      "low": 171.8300018310547,
      "close": 174.5399932861328,
      "volume": 56100
    },
    {
      "time": "2026-02-20",
      "open": 173.9600067138672,
      "high": 175.14999389648438,
      "low": 171.42999267578125,
      "close": 175.14999389648438,
      "volume": 62600
    },
    {
      "time": "2026-02-23",
      "open": 175,
      "high": 175,
      "low": 165,
      "close": 165.8800048828125,
      "volume": 75000
    },
    {
      "time": "2026-02-24",
      "open": 166.52999877929688,
      "high": 171.08999633789062,
      "low": 164.9499969482422,
      "close": 166.57000732421875,
      "volume": 59700
    },
    {
      "time": "2026-02-25",
      "open": 167.6999969482422,
      "high": 169.99000549316406,
      "low": 166.4499969482422,
      "close": 169.97000122070312,
      "volume": 43600
    },
    {
      "time": "2026-02-26",
      "open": 169,
      "high": 171.91000366210938,
      "low": 168.49000549316406,
      "close": 171.6199951171875,
      "volume": 53900
    },
    {
      "time": "2026-02-27",
      "open": 167.57000732421875,
      "high": 169.25999450683594,
      "low": 164.1300048828125,
      "close": 164.52999877929688,
      "volume": 93400
    },
    {
      "time": "2026-03-02",
      "open": 163.0500030517578,
      "high": 169.72999572753906,
      "low": 160.92999267578125,
      "close": 168.77999877929688,
      "volume": 92800
    },
    {
      "time": "2026-03-03",
      "open": 163.49000549316406,
      "high": 169.1199951171875,
      "low": 163.49000549316406,
      "close": 166.89999389648438,
      "volume": 65800
    },
    {
      "time": "2026-03-04",
      "open": 168.33999633789062,
      "high": 168.36000061035156,
      "low": 166.11000061035156,
      "close": 166.89999389648438,
      "volume": 58000
    },
    {
      "time": "2026-03-05",
      "open": 165.00999450683594,
      "high": 166.27999877929688,
      "low": 163.52999877929688,
      "close": 164.80999755859375,
      "volume": 53500
    },
    {
      "time": "2026-03-06",
      "open": 160,
      "high": 160.6300048828125,
      "low": 157.74000549316406,
      "close": 160.6300048828125,
      "volume": 72900
    },
    {
      "time": "2026-03-09",
      "open": 157.22000122070312,
      "high": 159.10000610351562,
      "low": 154.49000549316406,
      "close": 158.4499969482422,
      "volume": 99400
    },
    {
      "time": "2026-03-10",
      "open": 158.08999633789062,
      "high": 162.00999450683594,
      "low": 155.72000122070312,
      "close": 158.82000732421875,
      "volume": 121200
    },
    {
      "time": "2026-03-11",
      "open": 156.5,
      "high": 158.42999267578125,
      "low": 155.6199951171875,
      "close": 157.1999969482422,
      "volume": 95500
    },
    {
      "time": "2026-03-12",
      "open": 154,
      "high": 158.86000061035156,
      "low": 154,
      "close": 157.77999877929688,
      "volume": 76400
    },
    {
      "time": "2026-03-13",
      "open": 159.6199951171875,
      "high": 161.9600067138672,
      "low": 155.5,
      "close": 156.1199951171875,
      "volume": 79100
    },
    {
      "time": "2026-03-16",
      "open": 157.5500030517578,
      "high": 159.8000030517578,
      "low": 157.47000122070312,
      "close": 157.80999755859375,
      "volume": 76900
    },
    {
      "time": "2026-03-17",
      "open": 158.8000030517578,
      "high": 160.52999877929688,
      "low": 155.57000732421875,
      "close": 156.3300018310547,
      "volume": 93800
    },
    {
      "time": "2026-03-18",
      "open": 154.55999755859375,
      "high": 154.6999969482422,
      "low": 152.35000610351562,
      "close": 152.44000244140625,
      "volume": 128000
    },
    {
      "time": "2026-03-19",
      "open": 151.55999755859375,
      "high": 156.75,
      "low": 150.1300048828125,
      "close": 155.72000122070312,
      "volume": 117000
    },
    {
      "time": "2026-03-20",
      "open": 155.9600067138672,
      "high": 156.39999389648438,
      "low": 153.05999755859375,
      "close": 156.07000732421875,
      "volume": 634900
    },
    {
      "time": "2026-03-23",
      "open": 158.63999938964844,
      "high": 162.55999755859375,
      "low": 157.39999389648438,
      "close": 157.39999389648438,
      "volume": 112800
    },
    {
      "time": "2026-03-24",
      "open": 155.50999450683594,
      "high": 159.02000427246094,
      "low": 155.50999450683594,
      "close": 157.75999450683594,
      "volume": 96400
    },
    {
      "time": "2026-03-25",
      "open": 159.1699981689453,
      "high": 159.42999267578125,
      "low": 156.5399932861328,
      "close": 157.5,
      "volume": 76700
    },
    {
      "time": "2026-03-26",
      "open": 156.07000732421875,
      "high": 160.4600067138672,
      "low": 156.07000732421875,
      "close": 159.92999267578125,
      "volume": 71500
    },
    {
      "time": "2026-03-27",
      "open": 158.61000061035156,
      "high": 159.55999755859375,
      "low": 157.83999633789062,
      "close": 158.8300018310547,
      "volume": 81700
    },
    {
      "time": "2026-03-30",
      "open": 159.88999938964844,
      "high": 160.6300048828125,
      "low": 158.07000732421875,
      "close": 159.72000122070312,
      "volume": 66600
    },
    {
      "time": "2026-03-31",
      "open": 161.6999969482422,
      "high": 164.25999450683594,
      "low": 160.22999572753906,
      "close": 163.4499969482422,
      "volume": 129700
    },
    {
      "time": "2026-04-01",
      "open": 164.0500030517578,
      "high": 166,
      "low": 163.10000610351562,
      "close": 163.13999938964844,
      "volume": 68500
    },
    {
      "time": "2026-04-02",
      "open": 161.02000427246094,
      "high": 164.8800048828125,
      "low": 160.1300048828125,
      "close": 164.6300048828125,
      "volume": 54100
    },
    {
      "time": "2026-04-06",
      "open": 163.99000549316406,
      "high": 167.35000610351562,
      "low": 163.05999755859375,
      "close": 166.5399932861328,
      "volume": 87200
    },
    {
      "time": "2026-04-07",
      "open": 165.88999938964844,
      "high": 168.52999877929688,
      "low": 165.75,
      "close": 167.74000549316406,
      "volume": 94800
    },
    {
      "time": "2026-04-08",
      "open": 170,
      "high": 173.6999969482422,
      "low": 169.97999572753906,
      "close": 172.1300048828125,
      "volume": 114800
    },
    {
      "time": "2026-04-09",
      "open": 170.8300018310547,
      "high": 176.5800018310547,
      "low": 170.72000122070312,
      "close": 174.75999450683594,
      "volume": 110400
    },
    {
      "time": "2026-04-10",
      "open": 174.89999389648438,
      "high": 174.89999389648438,
      "low": 170.6999969482422,
      "close": 172.6699981689453,
      "volume": 63300
    },
    {
      "time": "2026-04-13",
      "open": 171.6699981689453,
      "high": 173.33999633789062,
      "low": 169.8300018310547,
      "close": 173.1300048828125,
      "volume": 72700
    },
    {
      "time": "2026-04-14",
      "open": 171.83999633789062,
      "high": 172.25,
      "low": 169.8000030517578,
      "close": 171.3000030517578,
      "volume": 94000
    },
    {
      "time": "2026-04-15",
      "open": 170.32000732421875,
      "high": 172.11000061035156,
      "low": 168,
      "close": 171.63999938964844,
      "volume": 89600
    },
    {
      "time": "2026-04-16",
      "open": 171.00999450683594,
      "high": 171.4600067138672,
      "low": 169.14999389648438,
      "close": 170.47000122070312,
      "volume": 44300
    },
    {
      "time": "2026-04-17",
      "open": 172.75999450683594,
      "high": 176.77000427246094,
      "low": 172.14999389648438,
      "close": 175.3300018310547,
      "volume": 90600
    },
    {
      "time": "2026-04-20",
      "open": 173.97000122070312,
      "high": 176.85000610351562,
      "low": 173.97000122070312,
      "close": 175.4499969482422,
      "volume": 73000
    },
    {
      "time": "2026-04-21",
      "open": 175.30999755859375,
      "high": 176.47000122070312,
      "low": 171.86000061035156,
      "close": 172.13999938964844,
      "volume": 65500
    },
    {
      "time": "2026-04-22",
      "open": 173.1199951171875,
      "high": 173.27999877929688,
      "low": 166.4499969482422,
      "close": 171.1199951171875,
      "volume": 41900
    },
    {
      "time": "2026-04-23",
      "open": 170.60000610351562,
      "high": 173.16000366210938,
      "low": 170.5,
      "close": 173.14999389648438,
      "volume": 58200
    },
    {
      "time": "2026-04-24",
      "open": 172.10000610351562,
      "high": 173.72000122070312,
      "low": 170.75,
      "close": 171.8699951171875,
      "volume": 76100
    },
    {
      "time": "2026-04-27",
      "open": 168.94000244140625,
      "high": 175,
      "low": 165.24000549316406,
      "close": 172.63999938964844,
      "volume": 136300
    },
    {
      "time": "2026-04-28",
      "open": 174.50999450683594,
      "high": 177.6999969482422,
      "low": 173.64999389648438,
      "close": 175.66000366210938,
      "volume": 106100
    },
    {
      "time": "2026-04-29",
      "open": 173.77999877929688,
      "high": 174.57000732421875,
      "low": 168.08999633789062,
      "close": 168.50999450683594,
      "volume": 85200
    },
    {
      "time": "2026-04-30",
      "open": 167.6300048828125,
      "high": 173.77999877929688,
      "low": 167.16000366210938,
      "close": 172.19000244140625,
      "volume": 110100
    },
    {
      "time": "2026-05-01",
      "open": 172.42999267578125,
      "high": 173.9199981689453,
      "low": 170.58999633789062,
      "close": 173.25999450683594,
      "volume": 45100
    },
    {
      "time": "2026-05-04",
      "open": 172.24000549316406,
      "high": 173.8699951171875,
      "low": 170.55999755859375,
      "close": 171.41000366210938,
      "volume": 95300
    },
    {
      "time": "2026-05-05",
      "open": 172.72999572753906,
      "high": 175.75999450683594,
      "low": 171.44000244140625,
      "close": 174.97999572753906,
      "volume": 58000
    },
    {
      "time": "2026-05-06",
      "open": 175.82000732421875,
      "high": 177.14999389648438,
      "low": 172.85000610351562,
      "close": 174.66000366210938,
      "volume": 130200
    },
    {
      "time": "2026-05-07",
      "open": 175.00999450683594,
      "high": 176.64999389648438,
      "low": 173.86000061035156,
      "close": 174.77999877929688,
      "volume": 82000
    },
    {
      "time": "2026-05-08",
      "open": 174.38999938964844,
      "high": 174.74000549316406,
      "low": 172,
      "close": 173.24000549316406,
      "volume": 55700
    },
    {
      "time": "2026-05-11",
      "open": 174.6300048828125,
      "high": 174.6300048828125,
      "low": 168.75,
      "close": 170.22999572753906,
      "volume": 109100
    },
    {
      "time": "2026-05-12",
      "open": 169.9499969482422,
      "high": 170.17999267578125,
      "low": 166,
      "close": 169.0399932861328,
      "volume": 74200
    },
    {
      "time": "2026-05-13",
      "open": 169.16000366210938,
      "high": 169.16000366210938,
      "low": 166,
      "close": 166.67999267578125,
      "volume": 61400
    },
    {
      "time": "2026-05-14",
      "open": 167.61000061035156,
      "high": 170.92999267578125,
      "low": 167.25,
      "close": 167.47999572753906,
      "volume": 63000
    },
    {
      "time": "2026-05-15",
      "open": 166.13999938964844,
      "high": 166.13999938964844,
      "low": 162.89999389648438,
      "close": 163.83999633789062,
      "volume": 82900
    },
    {
      "time": "2026-05-18",
      "open": 166.10000610351562,
      "high": 168,
      "low": 165.42999267578125,
      "close": 167.69000244140625,
      "volume": 84900
    },
    {
      "time": "2026-05-19",
      "open": 167.02000427246094,
      "high": 168.1699981689453,
      "low": 165.02000427246094,
      "close": 166.74000549316406,
      "volume": 70400
    },
    {
      "time": "2026-05-20",
      "open": 167.86000061035156,
      "high": 170.97999572753906,
      "low": 166.88999938964844,
      "close": 168.75,
      "volume": 79000
    },
    {
      "time": "2026-05-21",
      "open": 166.72999572753906,
      "high": 170.14999389648438,
      "low": 166.22999572753906,
      "close": 169.0500030517578,
      "volume": 56200
    },
    {
      "time": "2026-05-22",
      "open": 169.69000244140625,
      "high": 170.3000030517578,
      "low": 168.7899932861328,
      "close": 169.5800018310547,
      "volume": 68900
    },
    {
      "time": "2026-05-26",
      "open": 170.69000244140625,
      "high": 173,
      "low": 168.9199981689453,
      "close": 171.00999450683594,
      "volume": 95000
    },
    {
      "time": "2026-05-27",
      "open": 171.32000732421875,
      "high": 172.91000366210938,
      "low": 169.6999969482422,
      "close": 169.7899932861328,
      "volume": 89200
    },
    {
      "time": "2026-05-28",
      "open": 170.13999938964844,
      "high": 172.5,
      "low": 169,
      "close": 171.22999572753906,
      "volume": 61000
    },
    {
      "time": "2026-05-29",
      "open": 170.94000244140625,
      "high": 172.5,
      "low": 170.75,
      "close": 171.55999755859375,
      "volume": 118500
    },
    {
      "time": "2026-06-01",
      "open": 170.30999755859375,
      "high": 171,
      "low": 167.75999450683594,
      "close": 169.4499969482422,
      "volume": 95500
    },
    {
      "time": "2026-06-02",
      "open": 168.55999755859375,
      "high": 172.5500030517578,
      "low": 168.55999755859375,
      "close": 171.97999572753906,
      "volume": 95700
    },
    {
      "time": "2026-06-03",
      "open": 171.67999267578125,
      "high": 171.67999267578125,
      "low": 167.75,
      "close": 168.00999450683594,
      "volume": 135500
    },
    {
      "time": "2026-06-04",
      "open": 169.97999572753906,
      "high": 173.3000030517578,
      "low": 169.97999572753906,
      "close": 172.97000122070312,
      "volume": 101000
    },
    {
      "time": "2026-06-05",
      "open": 172.8300018310547,
      "high": 175.3000030517578,
      "low": 171.6699981689453,
      "close": 173.0399932861328,
      "volume": 75200
    },
    {
      "time": "2026-06-08",
      "open": 173.4600067138672,
      "high": 175.02999877929688,
      "low": 172.55999755859375,
      "close": 173.50999450683594,
      "volume": 63500
    },
    {
      "time": "2026-06-09",
      "open": 173.94000244140625,
      "high": 178.39999389648438,
      "low": 173.66000366210938,
      "close": 176,
      "volume": 93800
    },
    {
      "time": "2026-06-10",
      "open": 176.82000732421875,
      "high": 179.6999969482422,
      "low": 175.8699951171875,
      "close": 176.3699951171875,
      "volume": 123800
    },
    {
      "time": "2026-06-11",
      "open": 176.82000732421875,
      "high": 178.42999267578125,
      "low": 175.0500030517578,
      "close": 177.75999450683594,
      "volume": 63500
    },
    {
      "time": "2026-06-12",
      "open": 177.77000427246094,
      "high": 181,
      "low": 177.77000427246094,
      "close": 180.1300048828125,
      "volume": 92700
    },
    {
      "time": "2026-06-15",
      "open": 180.11000061035156,
      "high": 182.33999633789062,
      "low": 175.66000366210938,
      "close": 176.02999877929688,
      "volume": 89900
    },
    {
      "time": "2026-06-16",
      "open": 177.8800048828125,
      "high": 179.19000244140625,
      "low": 176.8000030517578,
      "close": 177.22999572753906,
      "volume": 90900
    },
    {
      "time": "2026-06-17",
      "open": 176.27000427246094,
      "high": 178.5500030517578,
      "low": 171.66000366210938,
      "close": 173.30999755859375,
      "volume": 97100
    },
    {
      "time": "2026-06-18",
      "open": 174.7899932861328,
      "high": 178.27999877929688,
      "low": 174.7899932861328,
      "close": 176.6199951171875,
      "volume": 270600
    },
    {
      "time": "2026-06-22",
      "open": 175.9600067138672,
      "high": 178.72999572753906,
      "low": 175.9600067138672,
      "close": 176.5500030517578,
      "volume": 71200
    },
    {
      "time": "2026-06-23",
      "open": 177.2100067138672,
      "high": 179.4499969482422,
      "low": 176.33999633789062,
      "close": 179.2100067138672,
      "volume": 72300
    },
    {
      "time": "2026-06-24",
      "open": 179.3699951171875,
      "high": 182.30999755859375,
      "low": 179.3699951171875,
      "close": 180.8300018310547,
      "volume": 114600
    },
    {
      "time": "2026-06-25",
      "open": 181.47999572753906,
      "high": 183.3000030517578,
      "low": 180.8800048828125,
      "close": 181.6199951171875,
      "volume": 73300
    },
    {
      "time": "2026-06-26",
      "open": 181.36000061035156,
      "high": 184.52000427246094,
      "low": 180.5399932861328,
      "close": 184.11000061035156,
      "volume": 552300
    },
    {
      "time": "2026-06-29",
      "open": 184,
      "high": 184.5,
      "low": 180.47999572753906,
      "close": 182.00999450683594,
      "volume": 149300
    },
    {
      "time": "2026-06-30",
      "open": 181.60000610351562,
      "high": 183.41000366210938,
      "low": 180.72999572753906,
      "close": 182.99000549316406,
      "volume": 67600
    },
    {
      "time": "2026-07-01",
      "open": 181.6199951171875,
      "high": 187.8699951171875,
      "low": 181.6199951171875,
      "close": 187.14999389648438,
      "volume": 97000
    },
    {
      "time": "2026-07-02",
      "open": 187.99000549316406,
      "high": 188.0399932861328,
      "low": 185.08999633789062,
      "close": 186.4199981689453,
      "volume": 84300
    },
    {
      "time": "2026-07-06",
      "open": 186.1300048828125,
      "high": 187.22000122070312,
      "low": 181.2100067138672,
      "close": 185.0800018310547,
      "volume": 119800
    },
    {
      "time": "2026-07-07",
      "open": 186,
      "high": 187.39999389648438,
      "low": 180.25,
      "close": 184.27999877929688,
      "volume": 83400
    },
    {
      "time": "2026-07-08",
      "open": 184.1999969482422,
      "high": 184.1999969482422,
      "low": 180.00999450683594,
      "close": 180.8300018310547,
      "volume": 121500
    },
    {
      "time": "2026-07-09",
      "open": 180.94000244140625,
      "high": 183.57000732421875,
      "low": 180.94000244140625,
      "close": 182.86000061035156,
      "volume": 64700
    },
    {
      "time": "2026-07-10",
      "open": 183.10000610351562,
      "high": 185.27000427246094,
      "low": 182.27999877929688,
      "close": 184.4600067138672,
      "volume": 112800
    },
    {
      "time": "2026-07-13",
      "open": 185.35000610351562,
      "high": 186.67999267578125,
      "low": 183.88999938964844,
      "close": 185.75,
      "volume": 87700
    },
    {
      "time": "2026-07-14",
      "open": 185,
      "high": 187.25,
      "low": 183.3699951171875,
      "close": 183.3699951171875,
      "volume": 70400
    },
    {
      "time": "2026-07-15",
      "open": 184.08999633789062,
      "high": 187.82000732421875,
      "low": 183.75999450683594,
      "close": 186.05999755859375,
      "volume": 85300
    },
    {
      "time": "2026-07-16",
      "open": 186.66000366210938,
      "high": 192.77000427246094,
      "low": 185.1199951171875,
      "close": 192.19000244140625,
      "volume": 133800
    },
    {
      "time": "2026-07-17",
      "open": 190.22000122070312,
      "high": 191.60000610351562,
      "low": 188.58999633789062,
      "close": 189.47000122070312,
      "volume": 95300
    },
    {
      "time": "2026-07-20",
      "open": 189.74000549316406,
      "high": 189.74000549316406,
      "low": 185.9600067138672,
      "close": 187.3699951171875,
      "volume": 85600
    },
    {
      "time": "2026-07-21",
      "open": 186.61000061035156,
      "high": 188.72999572753906,
      "low": 184.64999389648438,
      "close": 188.4199981689453,
      "volume": 152500
    },
    {
      "time": "2026-07-22",
      "open": 188.02000427246094,
      "high": 188.6699981689453,
      "low": 182,
      "close": 186.2100067138672,
      "volume": 96400
    },
    {
      "time": "2026-07-23",
      "open": 184.11000061035156,
      "high": 185.47999572753906,
      "low": 182.05999755859375,
      "close": 184.92999267578125,
      "volume": 73200
    },
    {
      "time": "2026-07-24",
      "open": 186.24000549316406,
      "high": 189.77999877929688,
      "low": 185.4600067138672,
      "close": 188.5800018310547,
      "volume": 55300
    },
    {
      "time": "2026-07-27",
      "open": 190.5,
      "high": 190.5,
      "low": 188.69000244140625,
      "close": 189.35000610351562,
      "volume": 69500
    },
    {
      "time": "2026-07-28",
      "open": 197.6999969482422,
      "high": 208.10000610351562,
      "low": 196.7100067138672,
      "close": 206.97000122070312,
      "volume": 391200
    },
    {
      "time": "2026-07-29",
      "open": 207.2100067138672,
      "high": 214.10000610351562,
      "low": 205.82000732421875,
      "close": 212.55999755859375,
      "volume": 189000
    },
    {
      "time": "2026-07-30",
      "open": 213.41000366210938,
      "high": 213.41000366210938,
      "low": 204.44000244140625,
      "close": 207.14999389648438,
      "volume": 115500
    },
    {
      "time": "2026-07-31",
      "open": 206.25,
      "high": 209.07000732421875,
      "low": 205.52999877929688,
      "close": 208.14999389648438,
      "volume": 115100
    },
    {
      "time": "2026-08-03",
      "open": 210,
      "high": 214,
      "low": 207.02999877929688,
      "close": 207.47000122070312,
      "volume": 113100
    },
    {
      "time": "2026-08-04",
      "open": 208.13999938964844,
      "high": 215,
      "low": 205.75,
      "close": 210.10000610351562,
      "volume": 132700
    },
    {
      "time": "2026-08-05",
      "open": 199.88999938964844,
      "high": 209.5500030517578,
      "low": 199.88999938964844,
      "close": 207.82000732421875,
      "volume": 119100
    },
    {
      "time": "2026-08-06",
      "open": 210.25,
      "high": 210.25,
      "low": 205.52000427246094,
      "close": 205.52000427246094,
      "volume": 72800
    },
    {
      "time": "2026-08-07",
      "open": 204.35000610351562,
      "high": 204.7899932861328,
      "low": 198.99000549316406,
      "close": 203.39999389648438,
      "volume": 65700
    },
    {
      "time": "2026-08-10",
      "open": 196,
      "high": 203.07000732421875,
      "low": 196,
      "close": 200.94000244140625,
      "volume": 70000
    },
    {
      "time": "2026-08-11",
      "open": 201.49000549316406,
      "high": 204.3699951171875,
      "low": 201.49000549316406,
      "close": 203.38999938964844,
      "volume": 64700
    },
    {
      "time": "2026-08-12",
      "open": 203.92999267578125,
      "high": 206.58999633789062,
      "low": 203.8699951171875,
      "close": 205.6699981689453,
      "volume": 51000
    },
    {
      "time": "2026-08-13",
      "open": 206.66000366210938,
      "high": 208.39999389648438,
      "low": 206.4199981689453,
      "close": 207.61000061035156,
      "volume": 60600
    },
    {
      "time": "2026-08-14",
      "open": 207.41000366210938,
      "high": 209.36000061035156,
      "low": 206.4600067138672,
      "close": 207.7899932861328,
      "volume": 48000
    },
    {
      "time": "2026-08-17",
      "open": 206.89999389648438,
      "high": 209.3800048828125,
      "low": 204.30999755859375,
      "close": 205.52999877929688,
      "volume": 124300
    },
    {
      "time": "2026-08-18",
      "open": 205.86000061035156,
      "high": 206.39999389648438,
      "low": 204.10000610351562,
      "close": 204.39999389648438,
      "volume": 78800
    },
    {
      "time": "2026-08-19",
      "open": 206.00999450683594,
      "high": 206.9600067138672,
      "low": 201.3800048828125,
      "close": 201.69000244140625,
      "volume": 75400
    },
    {
      "time": "2026-08-20",
      "open": 201.5,
      "high": 203.5800018310547,
      "low": 200.49000549316406,
      "close": 202.13999938964844,
      "volume": 67000
    },
    {
      "time": "2026-08-21",
      "open": 201.27999877929688,
      "high": 203,
      "low": 198.75999450683594,
      "close": 202.1300048828125,
      "volume": 120600
    },
    {
      "time": "2026-08-24",
      "open": 202.1999969482422,
      "high": 204.75,
      "low": 202.1999969482422,
      "close": 203.4600067138672,
      "volume": 69900
    },
    {
      "time": "2026-08-25",
      "open": 202.88999938964844,
      "high": 203.44000244140625,
      "low": 199.77000427246094,
      "close": 199.88999938964844,
      "volume": 61200
    },
    {
      "time": "2026-08-26",
      "open": 190,
      "high": 201.17999267578125,
      "low": 190,
      "close": 199.5399932861328,
      "volume": 94500
    },
    {
      "time": "2026-08-27",
      "open": 198.19000244140625,
      "high": 200.91000366210938,
      "low": 196.5399932861328,
      "close": 198.0500030517578,
      "volume": 150300
    },
    {
      "time": "2026-08-28",
      "open": 200.27999877929688,
      "high": 200.27999877929688,
      "low": 197.77000427246094,
      "close": 198.1199951171875,
      "volume": 68800
    },
    {
      "time": "2026-08-31",
      "open": 198,
      "high": 198,
      "low": 194.88999938964844,
      "close": 195.2899932861328,
      "volume": 79700
    },
    {
      "time": "2026-09-01",
      "open": 194.52000427246094,
      "high": 196.52999877929688,
      "low": 190.94000244140625,
      "close": 191.41000366210938,
      "volume": 125700
    },
    {
      "time": "2026-09-02",
      "open": 190.86000061035156,
      "high": 194.72000122070312,
      "low": 190.86000061035156,
      "close": 192.9499969482422,
      "volume": 157500
    },
    {
      "time": "2026-09-03",
      "open": 194.3000030517578,
      "high": 197,
      "low": 193.75,
      "close": 195.63999938964844,
      "volume": 107700
    },
    {
      "time": "2026-09-04",
      "open": 193.97000122070312,
      "high": 196.27999877929688,
      "low": 193.47000122070312,
      "close": 194.72999572753906,
      "volume": 120900
    },
    {
      "time": "2026-09-08",
      "open": 193.74000549316406,
      "high": 195.3000030517578,
      "low": 190.1999969482422,
      "close": 190.5399932861328,
      "volume": 92600
    },
    {
      "time": "2026-09-09",
      "open": 190.35000610351562,
      "high": 190.35000610351562,
      "low": 186.25,
      "close": 186.82000732421875,
      "volume": 119400
    },
    {
      "time": "2026-09-10",
      "open": 187.57000732421875,
      "high": 188.22000122070312,
      "low": 184.9199981689453,
      "close": 187.75999450683594,
      "volume": 87400
    },
    {
      "time": "2026-09-11",
      "open": 189.24000549316406,
      "high": 190.52000427246094,
      "low": 185.11000061035156,
      "close": 187.44000244140625,
      "volume": 97900
    },
    {
      "time": "2026-09-14",
      "open": 187.5500030517578,
      "high": 190.2100067138672,
      "low": 186.84500122070312,
      "close": 188.0399932861328,
      "volume": 70692
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 158.76140014648436
    },
    {
      "time": "2025-11-24",
      "value": 158.5338000488281
    },
    {
      "time": "2025-11-25",
      "value": 158.39920013427735
    },
    {
      "time": "2025-11-26",
      "value": 158.18440002441406
    },
    {
      "time": "2025-11-28",
      "value": 157.82399993896485
    },
    {
      "time": "2025-12-01",
      "value": 157.5216000366211
    },
    {
      "time": "2025-12-02",
      "value": 157.29539978027344
    },
    {
      "time": "2025-12-03",
      "value": 157.1381997680664
    },
    {
      "time": "2025-12-04",
      "value": 156.98339965820313
    },
    {
      "time": "2025-12-05",
      "value": 156.80379974365235
    },
    {
      "time": "2025-12-08",
      "value": 156.66859954833984
    },
    {
      "time": "2025-12-09",
      "value": 156.59979949951173
    },
    {
      "time": "2025-12-10",
      "value": 156.62359954833985
    },
    {
      "time": "2025-12-11",
      "value": 156.6725994873047
    },
    {
      "time": "2025-12-12",
      "value": 156.73239959716796
    },
    {
      "time": "2025-12-15",
      "value": 156.7911996459961
    },
    {
      "time": "2025-12-16",
      "value": 156.81879943847656
    },
    {
      "time": "2025-12-17",
      "value": 156.91399932861327
    },
    {
      "time": "2025-12-18",
      "value": 157.0095993041992
    },
    {
      "time": "2025-12-19",
      "value": 157.07819946289064
    },
    {
      "time": "2025-12-22",
      "value": 157.19539947509764
    },
    {
      "time": "2025-12-23",
      "value": 157.2313995361328
    },
    {
      "time": "2025-12-24",
      "value": 157.15859954833985
    },
    {
      "time": "2025-12-26",
      "value": 157.12039978027343
    },
    {
      "time": "2025-12-29",
      "value": 157.21599975585937
    },
    {
      "time": "2025-12-30",
      "value": 157.18199981689452
    },
    {
      "time": "2025-12-31",
      "value": 157.04879974365235
    },
    {
      "time": "2026-01-02",
      "value": 156.94059997558594
    },
    {
      "time": "2026-01-05",
      "value": 156.8520001220703
    },
    {
      "time": "2026-01-06",
      "value": 156.82880004882813
    },
    {
      "time": "2026-01-07",
      "value": 156.7404000854492
    },
    {
      "time": "2026-01-08",
      "value": 156.7768002319336
    },
    {
      "time": "2026-01-09",
      "value": 156.72800018310548
    },
    {
      "time": "2026-01-12",
      "value": 156.8352001953125
    },
    {
      "time": "2026-01-13",
      "value": 156.87780029296874
    },
    {
      "time": "2026-01-14",
      "value": 157.0302001953125
    },
    {
      "time": "2026-01-15",
      "value": 157.22960021972656
    },
    {
      "time": "2026-01-16",
      "value": 157.42900024414064
    },
    {
      "time": "2026-01-20",
      "value": 157.52720001220703
    },
    {
      "time": "2026-01-21",
      "value": 157.8098001098633
    },
    {
      "time": "2026-01-22",
      "value": 158.02600006103515
    },
    {
      "time": "2026-01-23",
      "value": 158.08239990234375
    },
    {
      "time": "2026-01-26",
      "value": 158.14539978027344
    },
    {
      "time": "2026-01-27",
      "value": 158.25099975585937
    },
    {
      "time": "2026-01-28",
      "value": 158.31379974365234
    },
    {
      "time": "2026-01-29",
      "value": 158.45879974365235
    },
    {
      "time": "2026-01-30",
      "value": 158.72299987792968
    },
    {
      "time": "2026-02-02",
      "value": 159.03579986572265
    },
    {
      "time": "2026-02-03",
      "value": 159.44559997558594
    },
    {
      "time": "2026-02-04",
      "value": 159.90940002441405
    },
    {
      "time": "2026-02-05",
      "value": 160.3054000854492
    },
    {
      "time": "2026-02-06",
      "value": 160.73800018310547
    },
    {
      "time": "2026-02-09",
      "value": 161.12140014648438
    },
    {
      "time": "2026-02-10",
      "value": 161.50080017089843
    },
    {
      "time": "2026-02-11",
      "value": 161.8818002319336
    },
    {
      "time": "2026-02-12",
      "value": 162.25240020751954
    },
    {
      "time": "2026-02-13",
      "value": 162.6488003540039
    },
    {
      "time": "2026-02-17",
      "value": 162.99560028076172
    },
    {
      "time": "2026-02-18",
      "value": 163.29820037841796
    },
    {
      "time": "2026-02-19",
      "value": 163.65300018310546
    },
    {
      "time": "2026-02-20",
      "value": 163.9770001220703
    },
    {
      "time": "2026-02-23",
      "value": 164.1134002685547
    },
    {
      "time": "2026-02-24",
      "value": 164.170400390625
    },
    {
      "time": "2026-02-25",
      "value": 164.2936004638672
    },
    {
      "time": "2026-02-26",
      "value": 164.44120025634766
    },
    {
      "time": "2026-02-27",
      "value": 164.44340026855468
    },
    {
      "time": "2026-03-02",
      "value": 164.5450003051758
    },
    {
      "time": "2026-03-03",
      "value": 164.58940032958984
    },
    {
      "time": "2026-03-04",
      "value": 164.63400024414062
    },
    {
      "time": "2026-03-05",
      "value": 164.68760009765626
    },
    {
      "time": "2026-03-06",
      "value": 164.69380004882814
    },
    {
      "time": "2026-03-09",
      "value": 164.69100006103517
    },
    {
      "time": "2026-03-10",
      "value": 164.7002001953125
    },
    {
      "time": "2026-03-11",
      "value": 164.69380004882814
    },
    {
      "time": "2026-03-12",
      "value": 164.73119995117187
    },
    {
      "time": "2026-03-13",
      "value": 164.78599975585936
    },
    {
      "time": "2026-03-16",
      "value": 164.89859985351563
    },
    {
      "time": "2026-03-17",
      "value": 164.93879974365234
    },
    {
      "time": "2026-03-18",
      "value": 164.88719970703124
    },
    {
      "time": "2026-03-19",
      "value": 164.88299987792968
    },
    {
      "time": "2026-03-20",
      "value": 164.90200012207032
    },
    {
      "time": "2026-03-23",
      "value": 164.86739990234375
    },
    {
      "time": "2026-03-24",
      "value": 164.89239990234375
    },
    {
      "time": "2026-03-25",
      "value": 164.9013998413086
    },
    {
      "time": "2026-03-26",
      "value": 164.9643997192383
    },
    {
      "time": "2026-03-27",
      "value": 164.9447998046875
    },
    {
      "time": "2026-03-30",
      "value": 164.86399993896484
    },
    {
      "time": "2026-03-31",
      "value": 164.89899993896483
    },
    {
      "time": "2026-04-01",
      "value": 164.95720001220704
    },
    {
      "time": "2026-04-02",
      "value": 164.885
    },
    {
      "time": "2026-04-06",
      "value": 164.8751998901367
    },
    {
      "time": "2026-04-07",
      "value": 165.03040008544923
    },
    {
      "time": "2026-04-08",
      "value": 165.24620025634766
    },
    {
      "time": "2026-04-09",
      "value": 165.51940002441407
    },
    {
      "time": "2026-04-10",
      "value": 165.7967999267578
    },
    {
      "time": "2026-04-13",
      "value": 165.99260009765624
    },
    {
      "time": "2026-04-14",
      "value": 166.15980010986328
    },
    {
      "time": "2026-04-15",
      "value": 166.26720001220704
    },
    {
      "time": "2026-04-16",
      "value": 166.25239990234374
    },
    {
      "time": "2026-04-17",
      "value": 166.25359985351562
    },
    {
      "time": "2026-04-20",
      "value": 166.26719970703124
    },
    {
      "time": "2026-04-21",
      "value": 166.179599609375
    },
    {
      "time": "2026-04-22",
      "value": 166.06359954833985
    },
    {
      "time": "2026-04-23",
      "value": 166.0493994140625
    },
    {
      "time": "2026-04-24",
      "value": 166.03479919433593
    },
    {
      "time": "2026-04-27",
      "value": 166.03039916992188
    },
    {
      "time": "2026-04-28",
      "value": 166.05139923095703
    },
    {
      "time": "2026-04-29",
      "value": 165.90319915771485
    },
    {
      "time": "2026-04-30",
      "value": 165.87639923095702
    },
    {
      "time": "2026-05-01",
      "value": 165.8507992553711
    },
    {
      "time": "2026-05-04",
      "value": 165.7759994506836
    },
    {
      "time": "2026-05-05",
      "value": 165.95799926757812
    },
    {
      "time": "2026-05-06",
      "value": 166.11979919433594
    },
    {
      "time": "2026-05-07",
      "value": 166.21599914550782
    },
    {
      "time": "2026-05-08",
      "value": 166.24839935302734
    },
    {
      "time": "2026-05-11",
      "value": 166.36239929199218
    },
    {
      "time": "2026-05-12",
      "value": 166.3675991821289
    },
    {
      "time": "2026-05-13",
      "value": 166.36319915771483
    },
    {
      "time": "2026-05-14",
      "value": 166.37479919433594
    },
    {
      "time": "2026-05-15",
      "value": 166.35539916992187
    },
    {
      "time": "2026-05-18",
      "value": 166.49659912109374
    },
    {
      "time": "2026-05-19",
      "value": 166.6623992919922
    },
    {
      "time": "2026-05-20",
      "value": 166.8609991455078
    },
    {
      "time": "2026-05-21",
      "value": 167.09799926757813
    },
    {
      "time": "2026-05-22",
      "value": 167.3339993286133
    },
    {
      "time": "2026-05-26",
      "value": 167.63179931640624
    },
    {
      "time": "2026-05-27",
      "value": 167.87139923095702
    },
    {
      "time": "2026-05-28",
      "value": 168.16939910888672
    },
    {
      "time": "2026-05-29",
      "value": 168.55179901123046
    },
    {
      "time": "2026-06-01",
      "value": 168.82639892578126
    },
    {
      "time": "2026-06-02",
      "value": 169.14459869384766
    },
    {
      "time": "2026-06-03",
      "value": 169.3567987060547
    },
    {
      "time": "2026-06-04",
      "value": 169.66099884033204
    },
    {
      "time": "2026-06-05",
      "value": 169.9717987060547
    },
    {
      "time": "2026-06-08",
      "value": 170.2433987426758
    },
    {
      "time": "2026-06-09",
      "value": 170.58679870605468
    },
    {
      "time": "2026-06-10",
      "value": 170.91979858398437
    },
    {
      "time": "2026-06-11",
      "value": 171.20599853515625
    },
    {
      "time": "2026-06-12",
      "value": 171.54579864501954
    },
    {
      "time": "2026-06-15",
      "value": 171.77379852294922
    },
    {
      "time": "2026-06-16",
      "value": 171.98759857177734
    },
    {
      "time": "2026-06-17",
      "value": 172.09899841308595
    },
    {
      "time": "2026-06-18",
      "value": 172.18879821777344
    },
    {
      "time": "2026-06-22",
      "value": 172.22459838867186
    },
    {
      "time": "2026-06-23",
      "value": 172.35539855957032
    },
    {
      "time": "2026-06-24",
      "value": 172.50939849853515
    },
    {
      "time": "2026-06-25",
      "value": 172.71579833984376
    },
    {
      "time": "2026-06-26",
      "value": 172.96519836425782
    },
    {
      "time": "2026-06-29",
      "value": 173.19599822998046
    },
    {
      "time": "2026-06-30",
      "value": 173.34919830322266
    },
    {
      "time": "2026-07-01",
      "value": 173.5831982421875
    },
    {
      "time": "2026-07-02",
      "value": 173.86879821777345
    },
    {
      "time": "2026-07-06",
      "value": 174.1479983520508
    },
    {
      "time": "2026-07-07",
      "value": 174.37059844970702
    },
    {
      "time": "2026-07-08",
      "value": 174.54979858398437
    },
    {
      "time": "2026-07-09",
      "value": 174.75419860839844
    },
    {
      "time": "2026-07-10",
      "value": 174.9301986694336
    },
    {
      "time": "2026-07-13",
      "value": 175.27499877929688
    },
    {
      "time": "2026-07-14",
      "value": 175.4985986328125
    },
    {
      "time": "2026-07-15",
      "value": 175.75459869384767
    },
    {
      "time": "2026-07-16",
      "value": 176.1701986694336
    },
    {
      "time": "2026-07-17",
      "value": 176.45999877929688
    },
    {
      "time": "2026-07-20",
      "value": 176.71419860839845
    },
    {
      "time": "2026-07-21",
      "value": 176.9869985961914
    },
    {
      "time": "2026-07-22",
      "value": 177.24639862060548
    },
    {
      "time": "2026-07-23",
      "value": 177.54039855957032
    },
    {
      "time": "2026-07-24",
      "value": 177.93119873046874
    },
    {
      "time": "2026-07-27",
      "value": 178.38459899902344
    },
    {
      "time": "2026-07-28",
      "value": 179.17439910888672
    },
    {
      "time": "2026-07-29",
      "value": 180.14879913330077
    },
    {
      "time": "2026-07-30",
      "value": 180.93799896240233
    },
    {
      "time": "2026-07-31",
      "value": 181.76619873046874
    },
    {
      "time": "2026-08-03",
      "value": 182.5405987548828
    },
    {
      "time": "2026-08-04",
      "value": 183.36159881591797
    },
    {
      "time": "2026-08-05",
      "value": 184.12639892578125
    },
    {
      "time": "2026-08-06",
      "value": 184.81659912109376
    },
    {
      "time": "2026-08-07",
      "value": 185.48879913330077
    },
    {
      "time": "2026-08-10",
      "value": 186.08299926757812
    },
    {
      "time": "2026-08-11",
      "value": 186.71959930419922
    },
    {
      "time": "2026-08-12",
      "value": 187.44399932861327
    },
    {
      "time": "2026-08-13",
      "value": 188.15659942626954
    },
    {
      "time": "2026-08-14",
      "value": 188.95219940185547
    },
    {
      "time": "2026-08-17",
      "value": 189.60339935302736
    },
    {
      "time": "2026-08-18",
      "value": 190.23059936523438
    },
    {
      "time": "2026-08-19",
      "value": 190.79419952392578
    },
    {
      "time": "2026-08-20",
      "value": 191.31699951171876
    },
    {
      "time": "2026-08-21",
      "value": 191.83219970703124
    },
    {
      "time": "2026-08-24",
      "value": 192.34619995117188
    },
    {
      "time": "2026-08-25",
      "value": 192.7413998413086
    },
    {
      "time": "2026-08-26",
      "value": 193.21159973144532
    },
    {
      "time": "2026-08-27",
      "value": 193.62799987792968
    },
    {
      "time": "2026-08-28",
      "value": 194.12419982910157
    },
    {
      "time": "2026-08-31",
      "value": 194.49759979248046
    },
    {
      "time": "2026-09-01",
      "value": 194.7947998046875
    },
    {
      "time": "2026-09-02",
      "value": 195.069599609375
    },
    {
      "time": "2026-09-03",
      "value": 195.36579956054686
    },
    {
      "time": "2026-09-04",
      "value": 195.6279995727539
    },
    {
      "time": "2026-09-08",
      "value": 195.75659942626953
    },
    {
      "time": "2026-09-09",
      "value": 195.8527996826172
    },
    {
      "time": "2026-09-10",
      "value": 195.9481994628906
    },
    {
      "time": "2026-09-11",
      "value": 195.95399963378907
    },
    {
      "time": "2026-09-14",
      "value": 195.9863995361328
    }
  ],
  "analysis": null
}