{
  "ok": true,
  "cached": false,
  "ticker": "PRK",
  "price": 188.58,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "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"
    },
    {
      "title": "First Busey (BUSE) Reports Next Week: Wall Street Expects Earnings Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-busey-buse-reports-next-140017525.html",
      "published": "2026-07-21"
    },
    {
      "title": "Park National (PRK) Earnings Expected to Grow: What to Know Ahead of Q2 Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/park-national-prk-earnings-expected-140002148.html",
      "published": "2026-07-20"
    },
    {
      "title": "Why Park National (PRK) Might be Well Poised for a Surge",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-park-national-prk-might-162002025.html",
      "published": "2026-05-04"
    },
    {
      "title": "A Look At Park National (PRK) Valuation After First Quarter Earnings And Dividend Announcement",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/look-park-national-prk-valuation-111118116.html",
      "published": "2026-05-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 166.3300018310547,
      "high": 167.11000061035156,
      "low": 164.99000549316406,
      "close": 165.57000732421875,
      "volume": 51100
    },
    {
      "time": "2025-07-28",
      "open": 166.0800018310547,
      "high": 166.24000549316406,
      "low": 164.57000732421875,
      "close": 165.22000122070312,
      "volume": 56000
    },
    {
      "time": "2025-07-29",
      "open": 168.91000366210938,
      "high": 168.91000366210938,
      "low": 164.22999572753906,
      "close": 164.83999633789062,
      "volume": 62800
    },
    {
      "time": "2025-07-30",
      "open": 165.36000061035156,
      "high": 165.66000366210938,
      "low": 162.57000732421875,
      "close": 163.85000610351562,
      "volume": 65300
    },
    {
      "time": "2025-07-31",
      "open": 162.4499969482422,
      "high": 163.8699951171875,
      "low": 160.82000732421875,
      "close": 161.8699951171875,
      "volume": 74600
    },
    {
      "time": "2025-08-01",
      "open": 160.75999450683594,
      "high": 161.35000610351562,
      "low": 157.50999450683594,
      "close": 158.55999755859375,
      "volume": 59500
    },
    {
      "time": "2025-08-04",
      "open": 159.55999755859375,
      "high": 162.5,
      "low": 158.6300048828125,
      "close": 160.02999877929688,
      "volume": 69000
    },
    {
      "time": "2025-08-05",
      "open": 159.9600067138672,
      "high": 160.77999877929688,
      "low": 156.5,
      "close": 160.6699981689453,
      "volume": 78400
    },
    {
      "time": "2025-08-06",
      "open": 160.42999267578125,
      "high": 160.83999633789062,
      "low": 159.0399932861328,
      "close": 160.75,
      "volume": 54300
    },
    {
      "time": "2025-08-07",
      "open": 161.22000122070312,
      "high": 161.22000122070312,
      "low": 158.9600067138672,
      "close": 160,
      "volume": 50100
    },
    {
      "time": "2025-08-08",
      "open": 161.27999877929688,
      "high": 161.33999633789062,
      "low": 160.11000061035156,
      "close": 161,
      "volume": 45200
    },
    {
      "time": "2025-08-11",
      "open": 162.07000732421875,
      "high": 162.57000732421875,
      "low": 160.9199981689453,
      "close": 161.80999755859375,
      "volume": 99900
    },
    {
      "time": "2025-08-12",
      "open": 163.6999969482422,
      "high": 167.77999877929688,
      "low": 163.6999969482422,
      "close": 167.25999450683594,
      "volume": 57700
    },
    {
      "time": "2025-08-13",
      "open": 168.85000610351562,
      "high": 171.10000610351562,
      "low": 167.97000122070312,
      "close": 170.74000549316406,
      "volume": 66700
    },
    {
      "time": "2025-08-14",
      "open": 168.32000732421875,
      "high": 170.02999877929688,
      "low": 166.5,
      "close": 169.91000366210938,
      "volume": 40000
    },
    {
      "time": "2025-08-15",
      "open": 169.9600067138672,
      "high": 169.9600067138672,
      "low": 165.19000244140625,
      "close": 165.97999572753906,
      "volume": 51100
    },
    {
      "time": "2025-08-18",
      "open": 165.82000732421875,
      "high": 166.42999267578125,
      "low": 163.24000549316406,
      "close": 166.4199981689453,
      "volume": 31300
    },
    {
      "time": "2025-08-19",
      "open": 166.0500030517578,
      "high": 167.64999389648438,
      "low": 165.02000427246094,
      "close": 166.7100067138672,
      "volume": 32100
    },
    {
      "time": "2025-08-20",
      "open": 167.35000610351562,
      "high": 167.3699951171875,
      "low": 165.66000366210938,
      "close": 167.07000732421875,
      "volume": 30600
    },
    {
      "time": "2025-08-21",
      "open": 165.3300018310547,
      "high": 167.1999969482422,
      "low": 165.3300018310547,
      "close": 165.8699951171875,
      "volume": 33000
    },
    {
      "time": "2025-08-22",
      "open": 166.8800048828125,
      "high": 174.00999450683594,
      "low": 166.8800048828125,
      "close": 173.49000549316406,
      "volume": 61800
    },
    {
      "time": "2025-08-25",
      "open": 173.5500030517578,
      "high": 173.58999633789062,
      "low": 171.7100067138672,
      "close": 172.02999877929688,
      "volume": 54700
    },
    {
      "time": "2025-08-26",
      "open": 171.77999877929688,
      "high": 174.7899932861328,
      "low": 171.35000610351562,
      "close": 173.72999572753906,
      "volume": 82600
    },
    {
      "time": "2025-08-27",
      "open": 172.19000244140625,
      "high": 175.5399932861328,
      "low": 172.19000244140625,
      "close": 174.75999450683594,
      "volume": 37500
    },
    {
      "time": "2025-08-28",
      "open": 175.32000732421875,
      "high": 175.32000732421875,
      "low": 172.9499969482422,
      "close": 174.05999755859375,
      "volume": 37900
    },
    {
      "time": "2025-08-29",
      "open": 174.08999633789062,
      "high": 174.25,
      "low": 171.6199951171875,
      "close": 171.77000427246094,
      "volume": 40800
    },
    {
      "time": "2025-09-02",
      "open": 169.36000061035156,
      "high": 171.2899932861328,
      "low": 169,
      "close": 170.8699951171875,
      "volume": 45100
    },
    {
      "time": "2025-09-03",
      "open": 169.9499969482422,
      "high": 171.47000122070312,
      "low": 169.5500030517578,
      "close": 170.77000427246094,
      "volume": 31600
    },
    {
      "time": "2025-09-04",
      "open": 171.8699951171875,
      "high": 173.2899932861328,
      "low": 169.13999938964844,
      "close": 173.2899932861328,
      "volume": 32000
    },
    {
      "time": "2025-09-05",
      "open": 173.32000732421875,
      "high": 175.13999938964844,
      "low": 170.52000427246094,
      "close": 172.08999633789062,
      "volume": 35300
    },
    {
      "time": "2025-09-08",
      "open": 171.80999755859375,
      "high": 172.77000427246094,
      "low": 166.3000030517578,
      "close": 171.30999755859375,
      "volume": 53200
    },
    {
      "time": "2025-09-09",
      "open": 171.64999389648438,
      "high": 172.1999969482422,
      "low": 169.49000549316406,
      "close": 169.97000122070312,
      "volume": 29900
    },
    {
      "time": "2025-09-10",
      "open": 170.5399932861328,
      "high": 171.22999572753906,
      "low": 168.33999633789062,
      "close": 168.97999572753906,
      "volume": 52000
    },
    {
      "time": "2025-09-11",
      "open": 170.32000732421875,
      "high": 171.11000061035156,
      "low": 167.60000610351562,
      "close": 171.11000061035156,
      "volume": 45200
    },
    {
      "time": "2025-09-12",
      "open": 171.2100067138672,
      "high": 171.2100067138672,
      "low": 168.25999450683594,
      "close": 169,
      "volume": 29900
    },
    {
      "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
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 166.76100006103516
    },
    {
      "time": "2025-10-06",
      "value": 166.69600006103516
    },
    {
      "time": "2025-10-07",
      "value": 166.59
    },
    {
      "time": "2025-10-08",
      "value": 166.49100006103515
    },
    {
      "time": "2025-10-09",
      "value": 166.3879998779297
    },
    {
      "time": "2025-10-10",
      "value": 166.23980010986327
    },
    {
      "time": "2025-10-13",
      "value": 166.20440002441407
    },
    {
      "time": "2025-10-14",
      "value": 166.24380004882812
    },
    {
      "time": "2025-10-15",
      "value": 166.21899993896486
    },
    {
      "time": "2025-10-16",
      "value": 166.0266000366211
    },
    {
      "time": "2025-10-17",
      "value": 165.92820007324218
    },
    {
      "time": "2025-10-20",
      "value": 165.885
    },
    {
      "time": "2025-10-21",
      "value": 165.8433999633789
    },
    {
      "time": "2025-10-22",
      "value": 165.68720001220703
    },
    {
      "time": "2025-10-23",
      "value": 165.41419982910156
    },
    {
      "time": "2025-10-24",
      "value": 165.20679962158204
    },
    {
      "time": "2025-10-27",
      "value": 165.03339965820314
    },
    {
      "time": "2025-10-28",
      "value": 164.88399963378907
    },
    {
      "time": "2025-10-29",
      "value": 164.58359954833983
    },
    {
      "time": "2025-10-30",
      "value": 164.33519927978514
    },
    {
      "time": "2025-10-31",
      "value": 164.06159942626954
    },
    {
      "time": "2025-11-03",
      "value": 163.6675991821289
    },
    {
      "time": "2025-11-04",
      "value": 163.26159912109375
    },
    {
      "time": "2025-11-05",
      "value": 162.89339935302735
    },
    {
      "time": "2025-11-06",
      "value": 162.48039947509767
    },
    {
      "time": "2025-11-07",
      "value": 162.12359954833985
    },
    {
      "time": "2025-11-10",
      "value": 161.8313995361328
    },
    {
      "time": "2025-11-11",
      "value": 161.57779968261718
    },
    {
      "time": "2025-11-12",
      "value": 161.27879974365234
    },
    {
      "time": "2025-11-13",
      "value": 160.92619995117187
    },
    {
      "time": "2025-11-14",
      "value": 160.60619995117187
    },
    {
      "time": "2025-11-17",
      "value": 160.17459991455078
    },
    {
      "time": "2025-11-18",
      "value": 159.78779998779297
    },
    {
      "time": "2025-11-19",
      "value": 159.42260009765624
    },
    {
      "time": "2025-11-20",
      "value": 159.0420001220703
    },
    {
      "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
    }
  ],
  "analysis": null
}