{
  "ok": true,
  "cached": false,
  "ticker": "SCI",
  "price": 82.33,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Service Corporation Q2 Earnings on Deck: Factors to Watch for SCI",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/corporation-q2-earnings-deck-factors-141000959.html",
      "published": "2026-07-24"
    },
    {
      "title": "Service Corporation International Announces Schedule For Second Quarter 2026 Earnings Release and Conference Call",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/corporation-international-announces-schedule-second-145800233.html",
      "published": "2026-07-16"
    },
    {
      "title": "3 Profitable Stocks Walking a Fine Line",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-walking-fine-071025822.html",
      "published": "2026-07-15"
    },
    {
      "title": "3 of Wall Street’s Favorite Stocks with Warning Signs",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-wall-street-favorite-stocks-140639622.html",
      "published": "2026-07-13"
    },
    {
      "title": "Winners And Losers Of Q1: Service International (NYSE:SCI) Vs The Rest Of The Consumer Discretionary - Specialized Consumer Services Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/winners-losers-q1-international-nyse-160900733.html",
      "published": "2026-07-01"
    },
    {
      "title": "3 Reasons to Sell SCI and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-sell-sci-1-191350340.html",
      "published": "2026-06-25"
    },
    {
      "title": "Is Rollins Stock Underperforming the Nasdaq?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/49f8c56d-ca18-323d-a150-02cfc6092c3f/is-rollins-stock.html",
      "published": "2026-06-15"
    },
    {
      "title": "What Does SCI’s Expanded US$600 Million Buyback Reveal About Its Long-Term Capital Allocation Priorities?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-sci-expanded-us-600-110559685.html",
      "published": "2026-06-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 76.7300033569336,
      "high": 77.19999694824219,
      "low": 75.61000061035156,
      "close": 76.0199966430664,
      "volume": 1137100
    },
    {
      "time": "2025-07-28",
      "open": 76.08999633789062,
      "high": 76.69000244140625,
      "low": 75.91000366210938,
      "close": 76.13999938964844,
      "volume": 1019100
    },
    {
      "time": "2025-07-29",
      "open": 76.31999969482422,
      "high": 76.36000061035156,
      "low": 75.76000213623047,
      "close": 76.0999984741211,
      "volume": 918400
    },
    {
      "time": "2025-07-30",
      "open": 75.68000030517578,
      "high": 76.44000244140625,
      "low": 75.05000305175781,
      "close": 75.62999725341797,
      "volume": 1753900
    },
    {
      "time": "2025-07-31",
      "open": 76.62999725341797,
      "high": 78.44000244140625,
      "low": 75.62000274658203,
      "close": 76.30999755859375,
      "volume": 1990700
    },
    {
      "time": "2025-08-01",
      "open": 77.01000213623047,
      "high": 78.37999725341797,
      "low": 76.22000122070312,
      "close": 77.83000183105469,
      "volume": 1759300
    },
    {
      "time": "2025-08-04",
      "open": 77.81999969482422,
      "high": 79.33999633789062,
      "low": 77.66000366210938,
      "close": 78.44999694824219,
      "volume": 994300
    },
    {
      "time": "2025-08-05",
      "open": 78.3499984741211,
      "high": 79.12999725341797,
      "low": 78.01000213623047,
      "close": 78.7699966430664,
      "volume": 894600
    },
    {
      "time": "2025-08-06",
      "open": 78.66999816894531,
      "high": 79.76000213623047,
      "low": 78.44000244140625,
      "close": 79.13999938964844,
      "volume": 833000
    },
    {
      "time": "2025-08-07",
      "open": 79.13999938964844,
      "high": 80.08999633789062,
      "low": 78.4800033569336,
      "close": 79.37999725341797,
      "volume": 878700
    },
    {
      "time": "2025-08-08",
      "open": 79.93000030517578,
      "high": 80.87999725341797,
      "low": 79.63999938964844,
      "close": 80.5199966430664,
      "volume": 998600
    },
    {
      "time": "2025-08-11",
      "open": 80.45999908447266,
      "high": 80.9800033569336,
      "low": 79.7300033569336,
      "close": 80.30999755859375,
      "volume": 1136300
    },
    {
      "time": "2025-08-12",
      "open": 80.36000061035156,
      "high": 80.94000244140625,
      "low": 79.5199966430664,
      "close": 80.77999877929688,
      "volume": 724500
    },
    {
      "time": "2025-08-13",
      "open": 80.80000305175781,
      "high": 82.06999969482422,
      "low": 80.48999786376953,
      "close": 82.05000305175781,
      "volume": 676200
    },
    {
      "time": "2025-08-14",
      "open": 81.4000015258789,
      "high": 81.70999908447266,
      "low": 80.2699966430664,
      "close": 80.66999816894531,
      "volume": 866000
    },
    {
      "time": "2025-08-15",
      "open": 80.6500015258789,
      "high": 81.01000213623047,
      "low": 80.5,
      "close": 80.66000366210938,
      "volume": 562200
    },
    {
      "time": "2025-08-18",
      "open": 80.79000091552734,
      "high": 81.2300033569336,
      "low": 80.44000244140625,
      "close": 80.76000213623047,
      "volume": 738700
    },
    {
      "time": "2025-08-19",
      "open": 80.33000183105469,
      "high": 81.79000091552734,
      "low": 80.33000183105469,
      "close": 81.68000030517578,
      "volume": 798300
    },
    {
      "time": "2025-08-20",
      "open": 81.95999908447266,
      "high": 82.20999908447266,
      "low": 80.9000015258789,
      "close": 80.9800033569336,
      "volume": 848800
    },
    {
      "time": "2025-08-21",
      "open": 80.98999786376953,
      "high": 81.9800033569336,
      "low": 80.7699966430664,
      "close": 81.2300033569336,
      "volume": 817200
    },
    {
      "time": "2025-08-22",
      "open": 81.68000030517578,
      "high": 82.12000274658203,
      "low": 81.36000061035156,
      "close": 81.5,
      "volume": 771900
    },
    {
      "time": "2025-08-25",
      "open": 81.18000030517578,
      "high": 81.26000213623047,
      "low": 79.5199966430664,
      "close": 79.9000015258789,
      "volume": 855000
    },
    {
      "time": "2025-08-26",
      "open": 79.83000183105469,
      "high": 80.12000274658203,
      "low": 79.19000244140625,
      "close": 79.58000183105469,
      "volume": 1028200
    },
    {
      "time": "2025-08-27",
      "open": 79.33999633789062,
      "high": 80.02999877929688,
      "low": 79.33999633789062,
      "close": 79.76000213623047,
      "volume": 843600
    },
    {
      "time": "2025-08-28",
      "open": 79.48999786376953,
      "high": 80.05000305175781,
      "low": 78.33999633789062,
      "close": 78.93000030517578,
      "volume": 748500
    },
    {
      "time": "2025-08-29",
      "open": 79.0199966430664,
      "high": 79.37999725341797,
      "low": 78.72000122070312,
      "close": 79.25,
      "volume": 947800
    },
    {
      "time": "2025-09-02",
      "open": 78.83000183105469,
      "high": 79.0999984741211,
      "low": 77.80000305175781,
      "close": 78.05999755859375,
      "volume": 727700
    },
    {
      "time": "2025-09-03",
      "open": 77.55999755859375,
      "high": 78.44000244140625,
      "low": 77.55999755859375,
      "close": 78.0199966430664,
      "volume": 700000
    },
    {
      "time": "2025-09-04",
      "open": 77.9800033569336,
      "high": 78.62999725341797,
      "low": 77.68000030517578,
      "close": 78.61000061035156,
      "volume": 763800
    },
    {
      "time": "2025-09-05",
      "open": 78.61000061035156,
      "high": 79.23999786376953,
      "low": 77.31999969482422,
      "close": 77.81999969482422,
      "volume": 958500
    },
    {
      "time": "2025-09-08",
      "open": 77.75,
      "high": 79.04000091552734,
      "low": 76.8499984741211,
      "close": 78.97000122070312,
      "volume": 1119400
    },
    {
      "time": "2025-09-09",
      "open": 78.86000061035156,
      "high": 79.55999755859375,
      "low": 77.76000213623047,
      "close": 79.44000244140625,
      "volume": 924600
    },
    {
      "time": "2025-09-10",
      "open": 79.06999969482422,
      "high": 79.56999969482422,
      "low": 77.81999969482422,
      "close": 78.1500015258789,
      "volume": 1214400
    },
    {
      "time": "2025-09-11",
      "open": 78.3499984741211,
      "high": 80.95999908447266,
      "low": 77.87999725341797,
      "close": 80.91000366210938,
      "volume": 937300
    },
    {
      "time": "2025-09-12",
      "open": 80.47000122070312,
      "high": 80.69000244140625,
      "low": 79.88999938964844,
      "close": 80.08999633789062,
      "volume": 671900
    },
    {
      "time": "2025-09-15",
      "open": 79.97000122070312,
      "high": 80.20999908447266,
      "low": 79.44000244140625,
      "close": 79.70999908447266,
      "volume": 799200
    },
    {
      "time": "2025-09-16",
      "open": 79.80999755859375,
      "high": 80.25,
      "low": 78.9000015258789,
      "close": 79.81999969482422,
      "volume": 1180300
    },
    {
      "time": "2025-09-17",
      "open": 80,
      "high": 81.05999755859375,
      "low": 79.5999984741211,
      "close": 79.72000122070312,
      "volume": 692300
    },
    {
      "time": "2025-09-18",
      "open": 79.37000274658203,
      "high": 80.7699966430664,
      "low": 79.13999938964844,
      "close": 80.54000091552734,
      "volume": 970900
    },
    {
      "time": "2025-09-19",
      "open": 80.61000061035156,
      "high": 80.72000122070312,
      "low": 79.36000061035156,
      "close": 80.04000091552734,
      "volume": 2687700
    },
    {
      "time": "2025-09-22",
      "open": 80.05000305175781,
      "high": 81.79000091552734,
      "low": 79.91999816894531,
      "close": 81.70999908447266,
      "volume": 1275900
    },
    {
      "time": "2025-09-23",
      "open": 81.8499984741211,
      "high": 82.7300033569336,
      "low": 80.08999633789062,
      "close": 81.37000274658203,
      "volume": 1093100
    },
    {
      "time": "2025-09-24",
      "open": 81.7699966430664,
      "high": 82.2300033569336,
      "low": 80.79000091552734,
      "close": 81.05999755859375,
      "volume": 1432000
    },
    {
      "time": "2025-09-25",
      "open": 81.12000274658203,
      "high": 81.72000122070312,
      "low": 80.72000122070312,
      "close": 80.83000183105469,
      "volume": 562600
    },
    {
      "time": "2025-09-26",
      "open": 81.18000030517578,
      "high": 82.41000366210938,
      "low": 80.6500015258789,
      "close": 82.11000061035156,
      "volume": 685100
    },
    {
      "time": "2025-09-29",
      "open": 82.12000274658203,
      "high": 83.30000305175781,
      "low": 81.54000091552734,
      "close": 83.25,
      "volume": 812400
    },
    {
      "time": "2025-09-30",
      "open": 83.2699966430664,
      "high": 83.91000366210938,
      "low": 82.9000015258789,
      "close": 83.22000122070312,
      "volume": 1160500
    },
    {
      "time": "2025-10-01",
      "open": 82.9800033569336,
      "high": 83.30999755859375,
      "low": 82.16000366210938,
      "close": 82.76000213623047,
      "volume": 1053800
    },
    {
      "time": "2025-10-02",
      "open": 82.4800033569336,
      "high": 83.6500015258789,
      "low": 82.38999938964844,
      "close": 83.18000030517578,
      "volume": 999200
    },
    {
      "time": "2025-10-03",
      "open": 83.05999755859375,
      "high": 84.18000030517578,
      "low": 82.88999938964844,
      "close": 83.86000061035156,
      "volume": 908100
    },
    {
      "time": "2025-10-06",
      "open": 83.70999908447266,
      "high": 84,
      "low": 83.26000213623047,
      "close": 83.61000061035156,
      "volume": 1247800
    },
    {
      "time": "2025-10-07",
      "open": 83.51000213623047,
      "high": 83.91000366210938,
      "low": 82.5199966430664,
      "close": 83,
      "volume": 986500
    },
    {
      "time": "2025-10-08",
      "open": 83.56999969482422,
      "high": 83.9000015258789,
      "low": 82,
      "close": 82.11000061035156,
      "volume": 1563900
    },
    {
      "time": "2025-10-09",
      "open": 82,
      "high": 82.41000366210938,
      "low": 80.5,
      "close": 80.58999633789062,
      "volume": 942400
    },
    {
      "time": "2025-10-10",
      "open": 80.62000274658203,
      "high": 81.16999816894531,
      "low": 79.88999938964844,
      "close": 80.83000183105469,
      "volume": 928500
    },
    {
      "time": "2025-10-13",
      "open": 80.95999908447266,
      "high": 83.04000091552734,
      "low": 80.76000213623047,
      "close": 81.3499984741211,
      "volume": 1068300
    },
    {
      "time": "2025-10-14",
      "open": 81.0999984741211,
      "high": 82.2300033569336,
      "low": 80.79000091552734,
      "close": 82,
      "volume": 743500
    },
    {
      "time": "2025-10-15",
      "open": 81.94000244140625,
      "high": 82.45999908447266,
      "low": 81.72000122070312,
      "close": 82.2300033569336,
      "volume": 945300
    },
    {
      "time": "2025-10-16",
      "open": 82.55000305175781,
      "high": 82.55000305175781,
      "low": 80.95999908447266,
      "close": 81.36000061035156,
      "volume": 789300
    },
    {
      "time": "2025-10-17",
      "open": 81.7300033569336,
      "high": 82.48999786376953,
      "low": 81.41999816894531,
      "close": 82.29000091552734,
      "volume": 810600
    },
    {
      "time": "2025-10-20",
      "open": 82.38999938964844,
      "high": 82.47000122070312,
      "low": 81.06999969482422,
      "close": 81.70999908447266,
      "volume": 829800
    },
    {
      "time": "2025-10-21",
      "open": 81.86000061035156,
      "high": 83.54000091552734,
      "low": 81.55000305175781,
      "close": 82.80000305175781,
      "volume": 997500
    },
    {
      "time": "2025-10-22",
      "open": 82.95999908447266,
      "high": 83.29000091552734,
      "low": 82.04000091552734,
      "close": 82.20999908447266,
      "volume": 722600
    },
    {
      "time": "2025-10-23",
      "open": 82.19999694824219,
      "high": 82.45999908447266,
      "low": 80.93000030517578,
      "close": 81.30000305175781,
      "volume": 722100
    },
    {
      "time": "2025-10-24",
      "open": 81.51000213623047,
      "high": 81.80000305175781,
      "low": 80.95999908447266,
      "close": 81.66999816894531,
      "volume": 588200
    },
    {
      "time": "2025-10-27",
      "open": 81.47000122070312,
      "high": 82.22000122070312,
      "low": 81.2699966430664,
      "close": 82.1500015258789,
      "volume": 792000
    },
    {
      "time": "2025-10-28",
      "open": 81.80999755859375,
      "high": 82.05000305175781,
      "low": 80.83999633789062,
      "close": 80.83999633789062,
      "volume": 1082900
    },
    {
      "time": "2025-10-29",
      "open": 80.33999633789062,
      "high": 80.58999633789062,
      "low": 79.69999694824219,
      "close": 80.08999633789062,
      "volume": 1399700
    },
    {
      "time": "2025-10-30",
      "open": 77.80999755859375,
      "high": 84.69000244140625,
      "low": 77.80999755859375,
      "close": 83.7699966430664,
      "volume": 1450700
    },
    {
      "time": "2025-10-31",
      "open": 83.75,
      "high": 84.33999633789062,
      "low": 82.20999908447266,
      "close": 83.51000213623047,
      "volume": 1772500
    },
    {
      "time": "2025-11-03",
      "open": 82.87999725341797,
      "high": 83.52999877929688,
      "low": 79.79000091552734,
      "close": 81.43000030517578,
      "volume": 1479100
    },
    {
      "time": "2025-11-04",
      "open": 81.63999938964844,
      "high": 82.30999755859375,
      "low": 81.27999877929688,
      "close": 81.62000274658203,
      "volume": 913200
    },
    {
      "time": "2025-11-05",
      "open": 81.51000213623047,
      "high": 82.5199966430664,
      "low": 80.79000091552734,
      "close": 81.56999969482422,
      "volume": 1238900
    },
    {
      "time": "2025-11-06",
      "open": 81.48999786376953,
      "high": 82.01000213623047,
      "low": 79.95999908447266,
      "close": 80.25,
      "volume": 1155200
    },
    {
      "time": "2025-11-07",
      "open": 80.69999694824219,
      "high": 80.83000183105469,
      "low": 80.04000091552734,
      "close": 80.58999633789062,
      "volume": 785000
    },
    {
      "time": "2025-11-10",
      "open": 80.08000183105469,
      "high": 80.31999969482422,
      "low": 79.16000366210938,
      "close": 80.12999725341797,
      "volume": 867800
    },
    {
      "time": "2025-11-11",
      "open": 80.44000244140625,
      "high": 81.08000183105469,
      "low": 80.04000091552734,
      "close": 80.73999786376953,
      "volume": 611900
    },
    {
      "time": "2025-11-12",
      "open": 80.44999694824219,
      "high": 81.25,
      "low": 80.18000030517578,
      "close": 80.2300033569336,
      "volume": 624800
    },
    {
      "time": "2025-11-13",
      "open": 80.44000244140625,
      "high": 80.94000244140625,
      "low": 79.58000183105469,
      "close": 79.8499984741211,
      "volume": 527000
    },
    {
      "time": "2025-11-14",
      "open": 80.13999938964844,
      "high": 80.63999938964844,
      "low": 79.0999984741211,
      "close": 79.66999816894531,
      "volume": 662900
    },
    {
      "time": "2025-11-17",
      "open": 79.29000091552734,
      "high": 79.6500015258789,
      "low": 78.75,
      "close": 79.01000213623047,
      "volume": 1227700
    },
    {
      "time": "2025-11-18",
      "open": 78.94000244140625,
      "high": 79.69999694824219,
      "low": 78.54000091552734,
      "close": 79.63999938964844,
      "volume": 787400
    },
    {
      "time": "2025-11-19",
      "open": 79.27999877929688,
      "high": 79.93000030517578,
      "low": 78.69000244140625,
      "close": 79.02999877929688,
      "volume": 765300
    },
    {
      "time": "2025-11-20",
      "open": 78.9000015258789,
      "high": 79.44000244140625,
      "low": 78.4000015258789,
      "close": 78.48999786376953,
      "volume": 835200
    },
    {
      "time": "2025-11-21",
      "open": 79.01000213623047,
      "high": 80.79000091552734,
      "low": 78.3499984741211,
      "close": 79.87000274658203,
      "volume": 787500
    },
    {
      "time": "2025-11-24",
      "open": 79.37999725341797,
      "high": 79.56999969482422,
      "low": 76.63999938964844,
      "close": 77.87999725341797,
      "volume": 1321500
    },
    {
      "time": "2025-11-25",
      "open": 78.1500015258789,
      "high": 78.55000305175781,
      "low": 77.58000183105469,
      "close": 78.3499984741211,
      "volume": 782500
    },
    {
      "time": "2025-11-26",
      "open": 78.22000122070312,
      "high": 79.58000183105469,
      "low": 78.22000122070312,
      "close": 79.02999877929688,
      "volume": 648800
    },
    {
      "time": "2025-11-28",
      "open": 78.91000366210938,
      "high": 79.76000213623047,
      "low": 78.69000244140625,
      "close": 79.43000030517578,
      "volume": 419700
    },
    {
      "time": "2025-12-01",
      "open": 79.13999938964844,
      "high": 79.80999755859375,
      "low": 78.5,
      "close": 78.68000030517578,
      "volume": 1136400
    },
    {
      "time": "2025-12-02",
      "open": 78.91000366210938,
      "high": 79.36000061035156,
      "low": 77.72000122070312,
      "close": 77.9000015258789,
      "volume": 893600
    },
    {
      "time": "2025-12-03",
      "open": 77.91999816894531,
      "high": 78.33999633789062,
      "low": 76.44999694824219,
      "close": 76.63999938964844,
      "volume": 676700
    },
    {
      "time": "2025-12-04",
      "open": 76.23999786376953,
      "high": 76.79000091552734,
      "low": 75.91000366210938,
      "close": 76.0199966430664,
      "volume": 928400
    },
    {
      "time": "2025-12-05",
      "open": 75.62999725341797,
      "high": 76.2300033569336,
      "low": 75.33999633789062,
      "close": 75.9000015258789,
      "volume": 1014100
    },
    {
      "time": "2025-12-08",
      "open": 76.29000091552734,
      "high": 78.80999755859375,
      "low": 75.91000366210938,
      "close": 77.12999725341797,
      "volume": 1413400
    },
    {
      "time": "2025-12-09",
      "open": 77.0999984741211,
      "high": 78.01000213623047,
      "low": 76.93000030517578,
      "close": 76.98999786376953,
      "volume": 895200
    },
    {
      "time": "2025-12-10",
      "open": 77.0199966430664,
      "high": 77.54000091552734,
      "low": 76.66999816894531,
      "close": 77.0999984741211,
      "volume": 1072000
    },
    {
      "time": "2025-12-11",
      "open": 77.54000091552734,
      "high": 79.55999755859375,
      "low": 77.19000244140625,
      "close": 79.29000091552734,
      "volume": 812100
    },
    {
      "time": "2025-12-12",
      "open": 79.83000183105469,
      "high": 80.1500015258789,
      "low": 78.5999984741211,
      "close": 78.83000183105469,
      "volume": 1101300
    },
    {
      "time": "2025-12-15",
      "open": 78.68000030517578,
      "high": 79.16000366210938,
      "low": 77.19000244140625,
      "close": 78.19000244140625,
      "volume": 1271900
    },
    {
      "time": "2025-12-16",
      "open": 78.43000030517578,
      "high": 78.9000015258789,
      "low": 77.45999908447266,
      "close": 78.38999938964844,
      "volume": 914100
    },
    {
      "time": "2025-12-17",
      "open": 78.19000244140625,
      "high": 80.19000244140625,
      "low": 78.19000244140625,
      "close": 78.5,
      "volume": 1029300
    },
    {
      "time": "2025-12-18",
      "open": 78.52999877929688,
      "high": 79.19000244140625,
      "low": 78,
      "close": 78.13999938964844,
      "volume": 795800
    },
    {
      "time": "2025-12-19",
      "open": 78.08000183105469,
      "high": 78.43000030517578,
      "low": 77.87999725341797,
      "close": 78.19000244140625,
      "volume": 1570200
    },
    {
      "time": "2025-12-22",
      "open": 77.80000305175781,
      "high": 79.37000274658203,
      "low": 77.7699966430664,
      "close": 78.7300033569336,
      "volume": 668500
    },
    {
      "time": "2025-12-23",
      "open": 78.81999969482422,
      "high": 79.27999877929688,
      "low": 78.2300033569336,
      "close": 78.3499984741211,
      "volume": 687200
    },
    {
      "time": "2025-12-24",
      "open": 78.54000091552734,
      "high": 78.62000274658203,
      "low": 78.0199966430664,
      "close": 78.30999755859375,
      "volume": 263000
    },
    {
      "time": "2025-12-26",
      "open": 78.4800033569336,
      "high": 78.6500015258789,
      "low": 77.58000183105469,
      "close": 77.95999908447266,
      "volume": 350500
    },
    {
      "time": "2025-12-29",
      "open": 78.01000213623047,
      "high": 78.19999694824219,
      "low": 77.33000183105469,
      "close": 77.98999786376953,
      "volume": 496600
    },
    {
      "time": "2025-12-30",
      "open": 77.83000183105469,
      "high": 78.30000305175781,
      "low": 77.47000122070312,
      "close": 78.2699966430664,
      "volume": 401400
    },
    {
      "time": "2025-12-31",
      "open": 78.19999694824219,
      "high": 78.7699966430664,
      "low": 77.83999633789062,
      "close": 77.97000122070312,
      "volume": 598300
    },
    {
      "time": "2026-01-02",
      "open": 77.61000061035156,
      "high": 78.58000183105469,
      "low": 77,
      "close": 77.19999694824219,
      "volume": 1042000
    },
    {
      "time": "2026-01-05",
      "open": 76.54000091552734,
      "high": 79.16000366210938,
      "low": 76.51000213623047,
      "close": 78.33999633789062,
      "volume": 959400
    },
    {
      "time": "2026-01-06",
      "open": 78.11000061035156,
      "high": 79.72000122070312,
      "low": 78.11000061035156,
      "close": 79.48999786376953,
      "volume": 826900
    },
    {
      "time": "2026-01-07",
      "open": 79.79000091552734,
      "high": 79.87999725341797,
      "low": 78.37999725341797,
      "close": 79.19000244140625,
      "volume": 541300
    },
    {
      "time": "2026-01-08",
      "open": 78.86000061035156,
      "high": 79.94999694824219,
      "low": 78.86000061035156,
      "close": 79.5,
      "volume": 654900
    },
    {
      "time": "2026-01-09",
      "open": 79.33000183105469,
      "high": 81.06999969482422,
      "low": 79.33000183105469,
      "close": 80.80999755859375,
      "volume": 914200
    },
    {
      "time": "2026-01-12",
      "open": 80.91000366210938,
      "high": 80.95999908447266,
      "low": 80.22000122070312,
      "close": 80.93000030517578,
      "volume": 803400
    },
    {
      "time": "2026-01-13",
      "open": 80.05999755859375,
      "high": 80.63999938964844,
      "low": 79.36000061035156,
      "close": 79.86000061035156,
      "volume": 1299500
    },
    {
      "time": "2026-01-14",
      "open": 79.80000305175781,
      "high": 80.79000091552734,
      "low": 79.73999786376953,
      "close": 80.55000305175781,
      "volume": 1489800
    },
    {
      "time": "2026-01-15",
      "open": 80.87999725341797,
      "high": 82.5,
      "low": 80.87000274658203,
      "close": 82.0999984741211,
      "volume": 999400
    },
    {
      "time": "2026-01-16",
      "open": 81.7699966430664,
      "high": 82.98999786376953,
      "low": 81.55000305175781,
      "close": 82.97000122070312,
      "volume": 670900
    },
    {
      "time": "2026-01-20",
      "open": 83.08999633789062,
      "high": 83.37000274658203,
      "low": 81.66000366210938,
      "close": 82.3499984741211,
      "volume": 908900
    },
    {
      "time": "2026-01-21",
      "open": 82.62000274658203,
      "high": 82.86000061035156,
      "low": 80.76000213623047,
      "close": 81.70999908447266,
      "volume": 1398400
    },
    {
      "time": "2026-01-22",
      "open": 81.70999908447266,
      "high": 82.5,
      "low": 80.87000274658203,
      "close": 81,
      "volume": 644900
    },
    {
      "time": "2026-01-23",
      "open": 80.63999938964844,
      "high": 81.22000122070312,
      "low": 80.36000061035156,
      "close": 81.18000030517578,
      "volume": 570900
    },
    {
      "time": "2026-01-26",
      "open": 81.16999816894531,
      "high": 81.70999908447266,
      "low": 79.91000366210938,
      "close": 80.6500015258789,
      "volume": 640500
    },
    {
      "time": "2026-01-27",
      "open": 80.4000015258789,
      "high": 81.05999755859375,
      "low": 80.12999725341797,
      "close": 80.27999877929688,
      "volume": 902100
    },
    {
      "time": "2026-01-28",
      "open": 80.44000244140625,
      "high": 81.06999969482422,
      "low": 79.69000244140625,
      "close": 79.81999969482422,
      "volume": 1162600
    },
    {
      "time": "2026-01-29",
      "open": 79.79000091552734,
      "high": 80.37999725341797,
      "low": 79.25,
      "close": 79.80000305175781,
      "volume": 1197100
    },
    {
      "time": "2026-01-30",
      "open": 79.58000183105469,
      "high": 80.4800033569336,
      "low": 78.48999786376953,
      "close": 80.43000030517578,
      "volume": 1591100
    },
    {
      "time": "2026-02-02",
      "open": 80.63999938964844,
      "high": 81.2699966430664,
      "low": 79.55000305175781,
      "close": 80.58000183105469,
      "volume": 1114200
    },
    {
      "time": "2026-02-03",
      "open": 79.95999908447266,
      "high": 81.79000091552734,
      "low": 79.95999908447266,
      "close": 80.94999694824219,
      "volume": 922900
    },
    {
      "time": "2026-02-04",
      "open": 81.23999786376953,
      "high": 84.05999755859375,
      "low": 81.23999786376953,
      "close": 83.69999694824219,
      "volume": 1126200
    },
    {
      "time": "2026-02-05",
      "open": 83.94999694824219,
      "high": 85.44999694824219,
      "low": 83.9000015258789,
      "close": 85.37999725341797,
      "volume": 835300
    },
    {
      "time": "2026-02-06",
      "open": 85.63999938964844,
      "high": 86.66999816894531,
      "low": 85.08999633789062,
      "close": 85.11000061035156,
      "volume": 1370800
    },
    {
      "time": "2026-02-09",
      "open": 85.25,
      "high": 86.0199966430664,
      "low": 83.83999633789062,
      "close": 84.1500015258789,
      "volume": 1076300
    },
    {
      "time": "2026-02-10",
      "open": 83.87999725341797,
      "high": 84.79000091552734,
      "low": 83.3499984741211,
      "close": 83.38999938964844,
      "volume": 1481200
    },
    {
      "time": "2026-02-11",
      "open": 84.26000213623047,
      "high": 84.5999984741211,
      "low": 82.8499984741211,
      "close": 84.41000366210938,
      "volume": 1326400
    },
    {
      "time": "2026-02-12",
      "open": 82.05999755859375,
      "high": 82.05999755859375,
      "low": 75.86000061035156,
      "close": 78.7300033569336,
      "volume": 3419300
    },
    {
      "time": "2026-02-13",
      "open": 77.11000061035156,
      "high": 81.05999755859375,
      "low": 76.0199966430664,
      "close": 79.66000366210938,
      "volume": 1752700
    },
    {
      "time": "2026-02-17",
      "open": 79.38999938964844,
      "high": 80.94000244140625,
      "low": 79.2300033569336,
      "close": 80.47000122070312,
      "volume": 1192400
    },
    {
      "time": "2026-02-18",
      "open": 80.19000244140625,
      "high": 80.9800033569336,
      "low": 79.18000030517578,
      "close": 80.13999938964844,
      "volume": 1346200
    },
    {
      "time": "2026-02-19",
      "open": 80.16000366210938,
      "high": 80.72000122070312,
      "low": 79.1500015258789,
      "close": 80.69999694824219,
      "volume": 891200
    },
    {
      "time": "2026-02-20",
      "open": 80.9800033569336,
      "high": 80.9800033569336,
      "low": 79,
      "close": 79.19999694824219,
      "volume": 1247400
    },
    {
      "time": "2026-02-23",
      "open": 79,
      "high": 80.01000213623047,
      "low": 78.44000244140625,
      "close": 79.44999694824219,
      "volume": 780400
    },
    {
      "time": "2026-02-24",
      "open": 79.63999938964844,
      "high": 80.77999877929688,
      "low": 79.63999938964844,
      "close": 80.62000274658203,
      "volume": 938400
    },
    {
      "time": "2026-02-25",
      "open": 80.37999725341797,
      "high": 80.79000091552734,
      "low": 79.0999984741211,
      "close": 80.75,
      "volume": 1240700
    },
    {
      "time": "2026-02-26",
      "open": 81.5999984741211,
      "high": 83.62999725341797,
      "low": 80.73999786376953,
      "close": 83.44999694824219,
      "volume": 886600
    },
    {
      "time": "2026-02-27",
      "open": 83.12000274658203,
      "high": 84.44999694824219,
      "low": 82.80999755859375,
      "close": 84.18000030517578,
      "volume": 1368100
    },
    {
      "time": "2026-03-02",
      "open": 83.94000244140625,
      "high": 86.12000274658203,
      "low": 83.37000274658203,
      "close": 85.6500015258789,
      "volume": 1334100
    },
    {
      "time": "2026-03-03",
      "open": 85.2699966430664,
      "high": 86.05999755859375,
      "low": 83.91000366210938,
      "close": 85.41999816894531,
      "volume": 1643300
    },
    {
      "time": "2026-03-04",
      "open": 84.95999908447266,
      "high": 84.95999908447266,
      "low": 81.80000305175781,
      "close": 82.01000213623047,
      "volume": 1138200
    },
    {
      "time": "2026-03-05",
      "open": 81.47000122070312,
      "high": 82.20999908447266,
      "low": 80.62000274658203,
      "close": 81.72000122070312,
      "volume": 949000
    },
    {
      "time": "2026-03-06",
      "open": 81.91000366210938,
      "high": 82,
      "low": 80.16999816894531,
      "close": 81.55000305175781,
      "volume": 712900
    },
    {
      "time": "2026-03-09",
      "open": 80.91000366210938,
      "high": 81.69999694824219,
      "low": 77.80000305175781,
      "close": 80.66999816894531,
      "volume": 1205300
    },
    {
      "time": "2026-03-10",
      "open": 80.43000030517578,
      "high": 80.7699966430664,
      "low": 79.11000061035156,
      "close": 79.37000274658203,
      "volume": 948900
    },
    {
      "time": "2026-03-11",
      "open": 78.88999938964844,
      "high": 79.61000061035156,
      "low": 77.98999786376953,
      "close": 79.44000244140625,
      "volume": 1116100
    },
    {
      "time": "2026-03-12",
      "open": 79.18000030517578,
      "high": 79.95999908447266,
      "low": 78.4800033569336,
      "close": 78.58000183105469,
      "volume": 1070000
    },
    {
      "time": "2026-03-13",
      "open": 78.58999633789062,
      "high": 79.69000244140625,
      "low": 77.4000015258789,
      "close": 79.51000213623047,
      "volume": 1319600
    },
    {
      "time": "2026-03-16",
      "open": 80.0199966430664,
      "high": 80.2300033569336,
      "low": 78.94000244140625,
      "close": 79.47000122070312,
      "volume": 1384500
    },
    {
      "time": "2026-03-17",
      "open": 79.80999755859375,
      "high": 80.1500015258789,
      "low": 79.0999984741211,
      "close": 79.37000274658203,
      "volume": 1064800
    },
    {
      "time": "2026-03-18",
      "open": 78.9000015258789,
      "high": 79.20999908447266,
      "low": 76.91999816894531,
      "close": 76.94999694824219,
      "volume": 1126600
    },
    {
      "time": "2026-03-19",
      "open": 76.7699966430664,
      "high": 77.70999908447266,
      "low": 75.72000122070312,
      "close": 75.8499984741211,
      "volume": 948100
    },
    {
      "time": "2026-03-20",
      "open": 75.55000305175781,
      "high": 76.23999786376953,
      "low": 74.98999786376953,
      "close": 75.43000030517578,
      "volume": 2112700
    },
    {
      "time": "2026-03-23",
      "open": 76.5999984741211,
      "high": 77.66000366210938,
      "low": 76.20999908447266,
      "close": 76.51000213623047,
      "volume": 1086200
    },
    {
      "time": "2026-03-24",
      "open": 76.30999755859375,
      "high": 77.80000305175781,
      "low": 75.5,
      "close": 77.4800033569336,
      "volume": 973300
    },
    {
      "time": "2026-03-25",
      "open": 77.86000061035156,
      "high": 78.93000030517578,
      "low": 77.20999908447266,
      "close": 78.79000091552734,
      "volume": 1076100
    },
    {
      "time": "2026-03-26",
      "open": 78.6500015258789,
      "high": 83.12000274658203,
      "low": 78.6500015258789,
      "close": 81.83999633789062,
      "volume": 2023200
    },
    {
      "time": "2026-03-27",
      "open": 81.56999969482422,
      "high": 82.16999816894531,
      "low": 80.95999908447266,
      "close": 81.56999969482422,
      "volume": 1701100
    },
    {
      "time": "2026-03-30",
      "open": 81.9800033569336,
      "high": 82.5,
      "low": 80.79000091552734,
      "close": 81.54000091552734,
      "volume": 951400
    },
    {
      "time": "2026-03-31",
      "open": 82.22000122070312,
      "high": 83.41999816894531,
      "low": 81.48999786376953,
      "close": 82.51000213623047,
      "volume": 1219500
    },
    {
      "time": "2026-04-01",
      "open": 82.56999969482422,
      "high": 83.68000030517578,
      "low": 82.11000061035156,
      "close": 82.86000061035156,
      "volume": 1111800
    },
    {
      "time": "2026-04-02",
      "open": 83.3499984741211,
      "high": 84.93000030517578,
      "low": 82.94999694824219,
      "close": 84.7699966430664,
      "volume": 1267000
    },
    {
      "time": "2026-04-06",
      "open": 84.36000061035156,
      "high": 84.36000061035156,
      "low": 82.36000061035156,
      "close": 82.5999984741211,
      "volume": 978100
    },
    {
      "time": "2026-04-07",
      "open": 82.55999755859375,
      "high": 83.20999908447266,
      "low": 81.73999786376953,
      "close": 82.95999908447266,
      "volume": 914500
    },
    {
      "time": "2026-04-08",
      "open": 82.80000305175781,
      "high": 83.79000091552734,
      "low": 82.3499984741211,
      "close": 83.45999908447266,
      "volume": 1099500
    },
    {
      "time": "2026-04-09",
      "open": 83.08000183105469,
      "high": 84.13999938964844,
      "low": 83.05999755859375,
      "close": 83.4000015258789,
      "volume": 775400
    },
    {
      "time": "2026-04-10",
      "open": 83.12999725341797,
      "high": 83.44999694824219,
      "low": 81.36000061035156,
      "close": 81.55000305175781,
      "volume": 675500
    },
    {
      "time": "2026-04-13",
      "open": 81.5,
      "high": 82.30000305175781,
      "low": 80.7699966430664,
      "close": 82.29000091552734,
      "volume": 638900
    },
    {
      "time": "2026-04-14",
      "open": 81.76000213623047,
      "high": 82.26000213623047,
      "low": 81.29000091552734,
      "close": 82.0999984741211,
      "volume": 705900
    },
    {
      "time": "2026-04-15",
      "open": 81.80000305175781,
      "high": 82.04000091552734,
      "low": 80.25,
      "close": 80.58000183105469,
      "volume": 1286200
    },
    {
      "time": "2026-04-16",
      "open": 80.86000061035156,
      "high": 83.16000366210938,
      "low": 80.5199966430664,
      "close": 83.02999877929688,
      "volume": 1241700
    },
    {
      "time": "2026-04-17",
      "open": 82.9000015258789,
      "high": 83.20999908447266,
      "low": 82.26000213623047,
      "close": 82.9800033569336,
      "volume": 1145300
    },
    {
      "time": "2026-04-20",
      "open": 82.95999908447266,
      "high": 83.87999725341797,
      "low": 82.70999908447266,
      "close": 83.41000366210938,
      "volume": 798000
    },
    {
      "time": "2026-04-21",
      "open": 83.4800033569336,
      "high": 83.91999816894531,
      "low": 82.4000015258789,
      "close": 83.70999908447266,
      "volume": 983800
    },
    {
      "time": "2026-04-22",
      "open": 83.88999938964844,
      "high": 85.08000183105469,
      "low": 82.83999633789062,
      "close": 84.62999725341797,
      "volume": 1631300
    },
    {
      "time": "2026-04-23",
      "open": 84.94999694824219,
      "high": 86.41999816894531,
      "low": 84.73999786376953,
      "close": 86.37000274658203,
      "volume": 1818500
    },
    {
      "time": "2026-04-24",
      "open": 86.73999786376953,
      "high": 88.4000015258789,
      "low": 86.05000305175781,
      "close": 87.7300033569336,
      "volume": 1765400
    },
    {
      "time": "2026-04-27",
      "open": 88.0199966430664,
      "high": 88.66999816894531,
      "low": 86.27999877929688,
      "close": 86.30000305175781,
      "volume": 1472600
    },
    {
      "time": "2026-04-28",
      "open": 87.01000213623047,
      "high": 87.52999877929688,
      "low": 85.93000030517578,
      "close": 86.3499984741211,
      "volume": 1407100
    },
    {
      "time": "2026-04-29",
      "open": 86.55000305175781,
      "high": 86.66999816894531,
      "low": 84.75,
      "close": 86.38999938964844,
      "volume": 1517300
    },
    {
      "time": "2026-04-30",
      "open": 86.66000366210938,
      "high": 86.91999816894531,
      "low": 80.93000030517578,
      "close": 81.02999877929688,
      "volume": 1820600
    },
    {
      "time": "2026-05-01",
      "open": 80.80999755859375,
      "high": 82.5,
      "low": 78.45999908447266,
      "close": 79.77999877929688,
      "volume": 1768000
    },
    {
      "time": "2026-05-04",
      "open": 78.91999816894531,
      "high": 80.72000122070312,
      "low": 78.5,
      "close": 78.66000366210938,
      "volume": 1572100
    },
    {
      "time": "2026-05-05",
      "open": 78.11000061035156,
      "high": 80.41000366210938,
      "low": 77.1500015258789,
      "close": 79.48999786376953,
      "volume": 2173200
    },
    {
      "time": "2026-05-06",
      "open": 80.04000091552734,
      "high": 80.69000244140625,
      "low": 77.88999938964844,
      "close": 78.44000244140625,
      "volume": 1612000
    },
    {
      "time": "2026-05-07",
      "open": 77.93000030517578,
      "high": 79.19999694824219,
      "low": 76.7699966430664,
      "close": 78.4800033569336,
      "volume": 1498800
    },
    {
      "time": "2026-05-08",
      "open": 78.7300033569336,
      "high": 79.19999694824219,
      "low": 77.55000305175781,
      "close": 77.72000122070312,
      "volume": 1092500
    },
    {
      "time": "2026-05-11",
      "open": 78,
      "high": 78.30999755859375,
      "low": 76.95999908447266,
      "close": 77.37999725341797,
      "volume": 862800
    },
    {
      "time": "2026-05-12",
      "open": 77.77999877929688,
      "high": 78.38999938964844,
      "low": 76.43000030517578,
      "close": 77.68000030517578,
      "volume": 1466200
    },
    {
      "time": "2026-05-13",
      "open": 77.3499984741211,
      "high": 77.98999786376953,
      "low": 76.70999908447266,
      "close": 77.44999694824219,
      "volume": 1324600
    },
    {
      "time": "2026-05-14",
      "open": 77.52999877929688,
      "high": 78.31999969482422,
      "low": 77.18000030517578,
      "close": 78.27999877929688,
      "volume": 817700
    },
    {
      "time": "2026-05-15",
      "open": 78.93000030517578,
      "high": 78.9800033569336,
      "low": 77.06999969482422,
      "close": 77.73999786376953,
      "volume": 1025900
    },
    {
      "time": "2026-05-18",
      "open": 78.02999877929688,
      "high": 79.29000091552734,
      "low": 78.02999877929688,
      "close": 78.80000305175781,
      "volume": 837000
    },
    {
      "time": "2026-05-19",
      "open": 78.83999633789062,
      "high": 79.69999694824219,
      "low": 77.70999908447266,
      "close": 77.86000061035156,
      "volume": 1139000
    },
    {
      "time": "2026-05-20",
      "open": 77.44000244140625,
      "high": 77.87000274658203,
      "low": 76.31999969482422,
      "close": 77.54000091552734,
      "volume": 719200
    },
    {
      "time": "2026-05-21",
      "open": 76.94999694824219,
      "high": 77.36000061035156,
      "low": 75.5199966430664,
      "close": 76.7300033569336,
      "volume": 995700
    },
    {
      "time": "2026-05-22",
      "open": 76.91000366210938,
      "high": 77.47000122070312,
      "low": 76.01000213623047,
      "close": 77.38999938964844,
      "volume": 1263400
    },
    {
      "time": "2026-05-26",
      "open": 76.5999984741211,
      "high": 76.94000244140625,
      "low": 76,
      "close": 76.66000366210938,
      "volume": 1450200
    },
    {
      "time": "2026-05-27",
      "open": 76.63999938964844,
      "high": 77.37000274658203,
      "low": 76.45999908447266,
      "close": 77,
      "volume": 1264200
    },
    {
      "time": "2026-05-28",
      "open": 76.91000366210938,
      "high": 77.62000274658203,
      "low": 76.13999938964844,
      "close": 76.29000091552734,
      "volume": 1278500
    },
    {
      "time": "2026-05-29",
      "open": 76.0199966430664,
      "high": 76.5,
      "low": 75.12000274658203,
      "close": 75.19000244140625,
      "volume": 1155100
    },
    {
      "time": "2026-06-01",
      "open": 75.01000213623047,
      "high": 75.36000061035156,
      "low": 73.04000091552734,
      "close": 73.12999725341797,
      "volume": 1325100
    },
    {
      "time": "2026-06-02",
      "open": 72.91000366210938,
      "high": 73.22000122070312,
      "low": 70.9000015258789,
      "close": 71.01000213623047,
      "volume": 1662300
    },
    {
      "time": "2026-06-03",
      "open": 70.91999816894531,
      "high": 71.11000061035156,
      "low": 68.41000366210938,
      "close": 68.7699966430664,
      "volume": 2748000
    },
    {
      "time": "2026-06-04",
      "open": 69.77999877929688,
      "high": 70.9800033569336,
      "low": 69.29000091552734,
      "close": 69.80999755859375,
      "volume": 3261700
    },
    {
      "time": "2026-06-05",
      "open": 70.33000183105469,
      "high": 71.4000015258789,
      "low": 69.55000305175781,
      "close": 69.68000030517578,
      "volume": 4035200
    },
    {
      "time": "2026-06-08",
      "open": 69.56999969482422,
      "high": 71.3499984741211,
      "low": 69.2300033569336,
      "close": 71.29000091552734,
      "volume": 1910800
    },
    {
      "time": "2026-06-09",
      "open": 71.06999969482422,
      "high": 71.9000015258789,
      "low": 70.58999633789062,
      "close": 71.88999938964844,
      "volume": 1369600
    },
    {
      "time": "2026-06-10",
      "open": 72.66000366210938,
      "high": 74.5,
      "low": 72.0199966430664,
      "close": 73.83999633789062,
      "volume": 2319800
    },
    {
      "time": "2026-06-11",
      "open": 73.93000030517578,
      "high": 74.02999877929688,
      "low": 71.91000366210938,
      "close": 73.72000122070312,
      "volume": 2239400
    },
    {
      "time": "2026-06-12",
      "open": 74.4000015258789,
      "high": 78.04000091552734,
      "low": 73.69000244140625,
      "close": 76.91999816894531,
      "volume": 2095700
    },
    {
      "time": "2026-06-15",
      "open": 76.02999877929688,
      "high": 76.43000030517578,
      "low": 73.91000366210938,
      "close": 73.95999908447266,
      "volume": 1711900
    },
    {
      "time": "2026-06-16",
      "open": 74.86000061035156,
      "high": 75.05999755859375,
      "low": 73.94000244140625,
      "close": 74.58000183105469,
      "volume": 1172500
    },
    {
      "time": "2026-06-17",
      "open": 73.8499984741211,
      "high": 74.41999816894531,
      "low": 72.44000244140625,
      "close": 72.56999969482422,
      "volume": 1858400
    },
    {
      "time": "2026-06-18",
      "open": 72.13999938964844,
      "high": 72.95999908447266,
      "low": 71.91000366210938,
      "close": 72.62000274658203,
      "volume": 2271600
    },
    {
      "time": "2026-06-22",
      "open": 72.01000213623047,
      "high": 73.81999969482422,
      "low": 71.66000366210938,
      "close": 73.16000366210938,
      "volume": 1467400
    },
    {
      "time": "2026-06-23",
      "open": 73.91000366210938,
      "high": 74.20999908447266,
      "low": 72.80000305175781,
      "close": 73.9000015258789,
      "volume": 1863000
    },
    {
      "time": "2026-06-24",
      "open": 73.83000183105469,
      "high": 74.54000091552734,
      "low": 73.43000030517578,
      "close": 74.04000091552734,
      "volume": 1315900
    },
    {
      "time": "2026-06-25",
      "open": 73.56999969482422,
      "high": 74.23999786376953,
      "low": 72.30000305175781,
      "close": 72.68000030517578,
      "volume": 1686000
    },
    {
      "time": "2026-06-26",
      "open": 73.22000122070312,
      "high": 76.12999725341797,
      "low": 72.81999969482422,
      "close": 75.77999877929688,
      "volume": 3482000
    },
    {
      "time": "2026-06-29",
      "open": 75.69000244140625,
      "high": 76.58999633789062,
      "low": 75.05999755859375,
      "close": 76.54000091552734,
      "volume": 1301500
    },
    {
      "time": "2026-06-30",
      "open": 76.2699966430664,
      "high": 76.68000030517578,
      "low": 75.20999908447266,
      "close": 75.95999908447266,
      "volume": 1037900
    },
    {
      "time": "2026-07-01",
      "open": 76.3499984741211,
      "high": 78.06999969482422,
      "low": 76.3499984741211,
      "close": 76.75,
      "volume": 1187800
    },
    {
      "time": "2026-07-02",
      "open": 77.05000305175781,
      "high": 78.62000274658203,
      "low": 76.76000213623047,
      "close": 78.55999755859375,
      "volume": 1309700
    },
    {
      "time": "2026-07-06",
      "open": 78.19999694824219,
      "high": 78.19999694824219,
      "low": 76.87000274658203,
      "close": 77.77999877929688,
      "volume": 901700
    },
    {
      "time": "2026-07-07",
      "open": 78.51000213623047,
      "high": 79.41000366210938,
      "low": 77.58000183105469,
      "close": 78.37000274658203,
      "volume": 1295700
    },
    {
      "time": "2026-07-08",
      "open": 78.58999633789062,
      "high": 78.58999633789062,
      "low": 76.5999984741211,
      "close": 76.76000213623047,
      "volume": 1305800
    },
    {
      "time": "2026-07-09",
      "open": 75.87000274658203,
      "high": 76.87999725341797,
      "low": 75.87000274658203,
      "close": 76.62999725341797,
      "volume": 814200
    },
    {
      "time": "2026-07-10",
      "open": 76.62999725341797,
      "high": 77.66000366210938,
      "low": 76.4000015258789,
      "close": 77.47000122070312,
      "volume": 775600
    },
    {
      "time": "2026-07-13",
      "open": 78.29000091552734,
      "high": 79.86000061035156,
      "low": 78.13999938964844,
      "close": 79.63999938964844,
      "volume": 1092800
    },
    {
      "time": "2026-07-14",
      "open": 78.37999725341797,
      "high": 79.27999877929688,
      "low": 78.36000061035156,
      "close": 78.83000183105469,
      "volume": 1027500
    },
    {
      "time": "2026-07-15",
      "open": 78.16000366210938,
      "high": 79.58999633789062,
      "low": 77.62999725341797,
      "close": 77.9800033569336,
      "volume": 1077200
    },
    {
      "time": "2026-07-16",
      "open": 78.44000244140625,
      "high": 80.1500015258789,
      "low": 78.44000244140625,
      "close": 79.66999816894531,
      "volume": 1200100
    },
    {
      "time": "2026-07-17",
      "open": 80.62000274658203,
      "high": 81.01000213623047,
      "low": 78.58000183105469,
      "close": 78.72000122070312,
      "volume": 1012100
    },
    {
      "time": "2026-07-20",
      "open": 78.41999816894531,
      "high": 78.86000061035156,
      "low": 77.47000122070312,
      "close": 78,
      "volume": 881600
    },
    {
      "time": "2026-07-21",
      "open": 77.51000213623047,
      "high": 78.05999755859375,
      "low": 77.0199966430664,
      "close": 77.19999694824219,
      "volume": 1188200
    },
    {
      "time": "2026-07-22",
      "open": 77.88999938964844,
      "high": 78.3499984741211,
      "low": 77.11000061035156,
      "close": 77.3499984741211,
      "volume": 1266400
    },
    {
      "time": "2026-07-23",
      "open": 77.30000305175781,
      "high": 79.80000305175781,
      "low": 76.81999969482422,
      "close": 79.33999633789062,
      "volume": 1287000
    },
    {
      "time": "2026-07-24",
      "open": 79.61000061035156,
      "high": 82.73999786376953,
      "low": 78.97000122070312,
      "close": 82.33000183105469,
      "volume": 1453951
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 79.9116000366211
    },
    {
      "time": "2025-10-06",
      "value": 80.0634001159668
    },
    {
      "time": "2025-10-07",
      "value": 80.20060012817383
    },
    {
      "time": "2025-10-08",
      "value": 80.32080017089844
    },
    {
      "time": "2025-10-09",
      "value": 80.42000015258789
    },
    {
      "time": "2025-10-10",
      "value": 80.5104002380371
    },
    {
      "time": "2025-10-13",
      "value": 80.58080017089844
    },
    {
      "time": "2025-10-14",
      "value": 80.65180023193359
    },
    {
      "time": "2025-10-15",
      "value": 80.72100036621094
    },
    {
      "time": "2025-10-16",
      "value": 80.765400390625
    },
    {
      "time": "2025-10-17",
      "value": 80.8236004638672
    },
    {
      "time": "2025-10-20",
      "value": 80.84740051269532
    },
    {
      "time": "2025-10-21",
      "value": 80.8972006225586
    },
    {
      "time": "2025-10-22",
      "value": 80.9258006286621
    },
    {
      "time": "2025-10-23",
      "value": 80.91080062866212
    },
    {
      "time": "2025-10-24",
      "value": 80.93080062866211
    },
    {
      "time": "2025-10-27",
      "value": 80.9606005859375
    },
    {
      "time": "2025-10-28",
      "value": 80.9622004699707
    },
    {
      "time": "2025-10-29",
      "value": 80.930400390625
    },
    {
      "time": "2025-10-30",
      "value": 80.98620025634766
    },
    {
      "time": "2025-10-31",
      "value": 81.03180023193359
    },
    {
      "time": "2025-11-03",
      "value": 81.0304002380371
    },
    {
      "time": "2025-11-04",
      "value": 81.06480026245117
    },
    {
      "time": "2025-11-05",
      "value": 81.10460021972656
    },
    {
      "time": "2025-11-06",
      "value": 81.11440017700195
    },
    {
      "time": "2025-11-07",
      "value": 81.14760009765625
    },
    {
      "time": "2025-11-10",
      "value": 81.1652000427246
    },
    {
      "time": "2025-11-11",
      "value": 81.21880004882813
    },
    {
      "time": "2025-11-12",
      "value": 81.26300018310548
    },
    {
      "time": "2025-11-13",
      "value": 81.28780014038085
    },
    {
      "time": "2025-11-14",
      "value": 81.32480010986328
    },
    {
      "time": "2025-11-17",
      "value": 81.32560012817383
    },
    {
      "time": "2025-11-18",
      "value": 81.32960006713867
    },
    {
      "time": "2025-11-19",
      "value": 81.34720001220703
    },
    {
      "time": "2025-11-20",
      "value": 81.29879989624024
    },
    {
      "time": "2025-11-21",
      "value": 81.29440002441406
    },
    {
      "time": "2025-11-24",
      "value": 81.25779998779296
    },
    {
      "time": "2025-11-25",
      "value": 81.2283999633789
    },
    {
      "time": "2025-11-26",
      "value": 81.21459991455077
    },
    {
      "time": "2025-11-28",
      "value": 81.19239990234375
    },
    {
      "time": "2025-12-01",
      "value": 81.16519989013672
    },
    {
      "time": "2025-12-02",
      "value": 81.08899993896485
    },
    {
      "time": "2025-12-03",
      "value": 80.99439987182618
    },
    {
      "time": "2025-12-04",
      "value": 80.89359985351562
    },
    {
      "time": "2025-12-05",
      "value": 80.79499984741211
    },
    {
      "time": "2025-12-08",
      "value": 80.69539978027343
    },
    {
      "time": "2025-12-09",
      "value": 80.57019973754883
    },
    {
      "time": "2025-12-10",
      "value": 80.44779968261719
    },
    {
      "time": "2025-12-11",
      "value": 80.37839965820312
    },
    {
      "time": "2025-12-12",
      "value": 80.2913996887207
    },
    {
      "time": "2025-12-15",
      "value": 80.17799972534179
    },
    {
      "time": "2025-12-16",
      "value": 80.07359970092773
    },
    {
      "time": "2025-12-17",
      "value": 79.98359970092774
    },
    {
      "time": "2025-12-18",
      "value": 79.90419967651367
    },
    {
      "time": "2025-12-19",
      "value": 79.85619979858399
    },
    {
      "time": "2025-12-22",
      "value": 79.81419982910157
    },
    {
      "time": "2025-12-23",
      "value": 79.75419982910157
    },
    {
      "time": "2025-12-24",
      "value": 79.68039978027343
    },
    {
      "time": "2025-12-26",
      "value": 79.59499969482422
    },
    {
      "time": "2025-12-29",
      "value": 79.52759963989257
    },
    {
      "time": "2025-12-30",
      "value": 79.44719955444336
    },
    {
      "time": "2025-12-31",
      "value": 79.37239959716797
    },
    {
      "time": "2026-01-02",
      "value": 79.26039947509766
    },
    {
      "time": "2026-01-05",
      "value": 79.18299942016601
    },
    {
      "time": "2026-01-06",
      "value": 79.14679931640624
    },
    {
      "time": "2026-01-07",
      "value": 79.09719940185546
    },
    {
      "time": "2026-01-08",
      "value": 79.0441993713379
    },
    {
      "time": "2026-01-09",
      "value": 79.04359939575195
    },
    {
      "time": "2026-01-12",
      "value": 79.06039947509765
    },
    {
      "time": "2026-01-13",
      "value": 78.98219955444335
    },
    {
      "time": "2026-01-14",
      "value": 78.92299957275391
    },
    {
      "time": "2026-01-15",
      "value": 78.93639953613281
    },
    {
      "time": "2026-01-16",
      "value": 78.96339950561523
    },
    {
      "time": "2026-01-20",
      "value": 78.97899948120117
    },
    {
      "time": "2026-01-21",
      "value": 79.00819946289063
    },
    {
      "time": "2026-01-22",
      "value": 79.01639953613281
    },
    {
      "time": "2026-01-23",
      "value": 79.03739959716796
    },
    {
      "time": "2026-01-26",
      "value": 79.03559967041015
    },
    {
      "time": "2026-01-27",
      "value": 79.03659957885742
    },
    {
      "time": "2026-01-28",
      "value": 79.03599960327148
    },
    {
      "time": "2026-01-29",
      "value": 79.03859970092773
    },
    {
      "time": "2026-01-30",
      "value": 79.06699966430664
    },
    {
      "time": "2026-02-02",
      "value": 79.08579971313476
    },
    {
      "time": "2026-02-03",
      "value": 79.12419967651367
    },
    {
      "time": "2026-02-04",
      "value": 79.22839965820313
    },
    {
      "time": "2026-02-05",
      "value": 79.33859954833984
    },
    {
      "time": "2026-02-06",
      "value": 79.48319961547851
    },
    {
      "time": "2026-02-09",
      "value": 79.59919967651368
    },
    {
      "time": "2026-02-10",
      "value": 79.6863996887207
    },
    {
      "time": "2026-02-11",
      "value": 79.78599975585938
    },
    {
      "time": "2026-02-12",
      "value": 79.78699981689454
    },
    {
      "time": "2026-02-13",
      "value": 79.82219985961915
    },
    {
      "time": "2026-02-17",
      "value": 79.89879989624023
    },
    {
      "time": "2026-02-18",
      "value": 79.98119995117187
    },
    {
      "time": "2026-02-19",
      "value": 80.07719985961914
    },
    {
      "time": "2026-02-20",
      "value": 80.11859985351562
    },
    {
      "time": "2026-02-23",
      "value": 80.16779983520507
    },
    {
      "time": "2026-02-24",
      "value": 80.2381999206543
    },
    {
      "time": "2026-02-25",
      "value": 80.26739990234375
    },
    {
      "time": "2026-02-26",
      "value": 80.3597998046875
    },
    {
      "time": "2026-02-27",
      "value": 80.47959976196289
    },
    {
      "time": "2026-03-02",
      "value": 80.6247998046875
    },
    {
      "time": "2026-03-03",
      "value": 80.7631997680664
    },
    {
      "time": "2026-03-04",
      "value": 80.84059982299804
    },
    {
      "time": "2026-03-05",
      "value": 80.91119979858398
    },
    {
      "time": "2026-03-06",
      "value": 80.96759979248047
    },
    {
      "time": "2026-03-09",
      "value": 81.01399978637696
    },
    {
      "time": "2026-03-10",
      "value": 81.03519989013672
    },
    {
      "time": "2026-03-11",
      "value": 81.0647999572754
    },
    {
      "time": "2026-03-12",
      "value": 81.07660003662109
    },
    {
      "time": "2026-03-13",
      "value": 81.10140014648438
    },
    {
      "time": "2026-03-16",
      "value": 81.13140014648438
    },
    {
      "time": "2026-03-17",
      "value": 81.17480026245117
    },
    {
      "time": "2026-03-18",
      "value": 81.1470002746582
    },
    {
      "time": "2026-03-19",
      "value": 81.07420028686523
    },
    {
      "time": "2026-03-20",
      "value": 80.99900024414063
    },
    {
      "time": "2026-03-23",
      "value": 80.93920028686523
    },
    {
      "time": "2026-03-24",
      "value": 80.87260040283203
    },
    {
      "time": "2026-03-25",
      "value": 80.82980041503906
    },
    {
      "time": "2026-03-26",
      "value": 80.86940032958984
    },
    {
      "time": "2026-03-27",
      "value": 80.88980026245117
    },
    {
      "time": "2026-03-30",
      "value": 80.8786003112793
    },
    {
      "time": "2026-03-31",
      "value": 80.86940032958984
    },
    {
      "time": "2026-04-01",
      "value": 80.87960037231446
    },
    {
      "time": "2026-04-02",
      "value": 80.94080032348633
    },
    {
      "time": "2026-04-06",
      "value": 80.97280029296876
    },
    {
      "time": "2026-04-07",
      "value": 81.00840026855468
    },
    {
      "time": "2026-04-08",
      "value": 81.06460021972656
    },
    {
      "time": "2026-04-09",
      "value": 81.1270002746582
    },
    {
      "time": "2026-04-10",
      "value": 81.16160034179687
    },
    {
      "time": "2026-04-13",
      "value": 81.21140029907227
    },
    {
      "time": "2026-04-14",
      "value": 81.24480026245118
    },
    {
      "time": "2026-04-15",
      "value": 81.24480026245118
    },
    {
      "time": "2026-04-16",
      "value": 81.28640029907227
    },
    {
      "time": "2026-04-17",
      "value": 81.2720004272461
    },
    {
      "time": "2026-04-20",
      "value": 81.23260055541992
    },
    {
      "time": "2026-04-21",
      "value": 81.20460052490235
    },
    {
      "time": "2026-04-22",
      "value": 81.21420043945312
    },
    {
      "time": "2026-04-23",
      "value": 81.2738005065918
    },
    {
      "time": "2026-04-24",
      "value": 81.34020050048828
    },
    {
      "time": "2026-04-27",
      "value": 81.49160049438477
    },
    {
      "time": "2026-04-28",
      "value": 81.625400390625
    },
    {
      "time": "2026-04-29",
      "value": 81.74380035400391
    },
    {
      "time": "2026-04-30",
      "value": 81.76160034179688
    },
    {
      "time": "2026-05-01",
      "value": 81.74320037841797
    },
    {
      "time": "2026-05-04",
      "value": 81.7324005126953
    },
    {
      "time": "2026-05-05",
      "value": 81.73320053100586
    },
    {
      "time": "2026-05-06",
      "value": 81.68960052490235
    },
    {
      "time": "2026-05-07",
      "value": 81.64420059204102
    },
    {
      "time": "2026-05-08",
      "value": 81.52960067749024
    },
    {
      "time": "2026-05-11",
      "value": 81.39360061645507
    },
    {
      "time": "2026-05-12",
      "value": 81.23420059204102
    },
    {
      "time": "2026-05-13",
      "value": 81.07480056762695
    },
    {
      "time": "2026-05-14",
      "value": 81.00020050048828
    },
    {
      "time": "2026-05-15",
      "value": 80.9206004333496
    },
    {
      "time": "2026-05-18",
      "value": 80.86560043334961
    },
    {
      "time": "2026-05-19",
      "value": 80.80940048217774
    },
    {
      "time": "2026-05-20",
      "value": 80.77280044555664
    },
    {
      "time": "2026-05-21",
      "value": 80.71860046386719
    },
    {
      "time": "2026-05-22",
      "value": 80.69480041503907
    },
    {
      "time": "2026-05-26",
      "value": 80.63780044555664
    },
    {
      "time": "2026-05-27",
      "value": 80.58840042114258
    },
    {
      "time": "2026-05-28",
      "value": 80.52680038452148
    },
    {
      "time": "2026-05-29",
      "value": 80.49160049438477
    },
    {
      "time": "2026-06-01",
      "value": 80.4372004699707
    },
    {
      "time": "2026-06-02",
      "value": 80.3488005065918
    },
    {
      "time": "2026-06-03",
      "value": 80.19400039672851
    },
    {
      "time": "2026-06-04",
      "value": 80.04060028076172
    },
    {
      "time": "2026-06-05",
      "value": 79.85840026855469
    },
    {
      "time": "2026-06-08",
      "value": 79.64740036010743
    },
    {
      "time": "2026-06-09",
      "value": 79.4538003540039
    },
    {
      "time": "2026-06-10",
      "value": 79.29980026245117
    },
    {
      "time": "2026-06-11",
      "value": 79.12400024414063
    },
    {
      "time": "2026-06-12",
      "value": 79.0052001953125
    },
    {
      "time": "2026-06-15",
      "value": 78.78900024414062
    },
    {
      "time": "2026-06-16",
      "value": 78.6286003112793
    },
    {
      "time": "2026-06-17",
      "value": 78.42080032348633
    },
    {
      "time": "2026-06-18",
      "value": 78.20400039672852
    },
    {
      "time": "2026-06-22",
      "value": 77.99920043945312
    },
    {
      "time": "2026-06-23",
      "value": 77.84620040893554
    },
    {
      "time": "2026-06-24",
      "value": 77.68120040893555
    },
    {
      "time": "2026-06-25",
      "value": 77.49280044555664
    },
    {
      "time": "2026-06-26",
      "value": 77.39680038452148
    },
    {
      "time": "2026-06-29",
      "value": 77.26700042724609
    },
    {
      "time": "2026-06-30",
      "value": 77.12660034179687
    },
    {
      "time": "2026-07-01",
      "value": 76.9934002685547
    },
    {
      "time": "2026-07-02",
      "value": 76.8904002380371
    },
    {
      "time": "2026-07-06",
      "value": 76.75340026855469
    },
    {
      "time": "2026-07-07",
      "value": 76.59340026855469
    },
    {
      "time": "2026-07-08",
      "value": 76.37400024414063
    },
    {
      "time": "2026-07-09",
      "value": 76.18060012817382
    },
    {
      "time": "2026-07-10",
      "value": 76.00300018310547
    },
    {
      "time": "2026-07-13",
      "value": 75.86800018310547
    },
    {
      "time": "2026-07-14",
      "value": 75.82400024414062
    },
    {
      "time": "2026-07-15",
      "value": 75.78800033569335
    },
    {
      "time": "2026-07-16",
      "value": 75.80820022583008
    },
    {
      "time": "2026-07-17",
      "value": 75.79280029296875
    },
    {
      "time": "2026-07-20",
      "value": 75.78400024414063
    },
    {
      "time": "2026-07-21",
      "value": 75.7584001159668
    },
    {
      "time": "2026-07-22",
      "value": 75.75100006103516
    },
    {
      "time": "2026-07-23",
      "value": 75.7902000427246
    },
    {
      "time": "2026-07-24",
      "value": 75.8832000732422
    }
  ],
  "analysis": null
}