{
  "ok": true,
  "cached": false,
  "ticker": "SCZ",
  "price": 82.65,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 74.05000305175781,
      "high": 74.48999786376953,
      "low": 73.98999786376953,
      "close": 74.44999694824219,
      "volume": 652000
    },
    {
      "time": "2025-07-28",
      "open": 73.66999816894531,
      "high": 73.77999877929688,
      "low": 73.18000030517578,
      "close": 73.33000183105469,
      "volume": 552700
    },
    {
      "time": "2025-07-29",
      "open": 73.29000091552734,
      "high": 73.36000061035156,
      "low": 73.02999877929688,
      "close": 73.13999938964844,
      "volume": 504400
    },
    {
      "time": "2025-07-30",
      "open": 72.93000030517578,
      "high": 73.20999908447266,
      "low": 72.44999694824219,
      "close": 72.66000366210938,
      "volume": 485500
    },
    {
      "time": "2025-07-31",
      "open": 72.5999984741211,
      "high": 72.6500015258789,
      "low": 72.1500015258789,
      "close": 72.41000366210938,
      "volume": 1054600
    },
    {
      "time": "2025-08-01",
      "open": 72.51000213623047,
      "high": 72.7699966430664,
      "low": 72.16999816894531,
      "close": 72.68000030517578,
      "volume": 1895900
    },
    {
      "time": "2025-08-04",
      "open": 73.33000183105469,
      "high": 73.58999633789062,
      "low": 73.27999877929688,
      "close": 73.58999633789062,
      "volume": 867400
    },
    {
      "time": "2025-08-05",
      "open": 73.55000305175781,
      "high": 73.7300033569336,
      "low": 73.41000366210938,
      "close": 73.55999755859375,
      "volume": 1518700
    },
    {
      "time": "2025-08-06",
      "open": 73.81999969482422,
      "high": 74.18000030517578,
      "low": 73.81999969482422,
      "close": 74.12000274658203,
      "volume": 511500
    },
    {
      "time": "2025-08-07",
      "open": 74.80000305175781,
      "high": 74.83999633789062,
      "low": 74.30000305175781,
      "close": 74.6500015258789,
      "volume": 714400
    },
    {
      "time": "2025-08-08",
      "open": 74.76000213623047,
      "high": 75.01000213623047,
      "low": 74.72000122070312,
      "close": 74.88999938964844,
      "volume": 693000
    },
    {
      "time": "2025-08-11",
      "open": 74.61000061035156,
      "high": 74.7699966430664,
      "low": 74.4800033569336,
      "close": 74.55999755859375,
      "volume": 972400
    },
    {
      "time": "2025-08-12",
      "open": 74.44999694824219,
      "high": 75.19000244140625,
      "low": 74.44999694824219,
      "close": 75.1500015258789,
      "volume": 654700
    },
    {
      "time": "2025-08-13",
      "open": 75.18000030517578,
      "high": 75.38999938964844,
      "low": 75.1500015258789,
      "close": 75.31999969482422,
      "volume": 459300
    },
    {
      "time": "2025-08-14",
      "open": 74.87999725341797,
      "high": 75.12000274658203,
      "low": 74.79000091552734,
      "close": 75.0999984741211,
      "volume": 541700
    },
    {
      "time": "2025-08-15",
      "open": 75.31999969482422,
      "high": 75.43000030517578,
      "low": 75.2699966430664,
      "close": 75.33000183105469,
      "volume": 511300
    },
    {
      "time": "2025-08-18",
      "open": 75.29000091552734,
      "high": 75.41999816894531,
      "low": 75.16999816894531,
      "close": 75.38999938964844,
      "volume": 421000
    },
    {
      "time": "2025-08-19",
      "open": 75.6500015258789,
      "high": 75.80000305175781,
      "low": 75.44000244140625,
      "close": 75.54000091552734,
      "volume": 645100
    },
    {
      "time": "2025-08-20",
      "open": 75.37000274658203,
      "high": 75.51000213623047,
      "low": 75.2300033569336,
      "close": 75.45999908447266,
      "volume": 1175100
    },
    {
      "time": "2025-08-21",
      "open": 75.22000122070312,
      "high": 75.3499984741211,
      "low": 75.05000305175781,
      "close": 75.12000274658203,
      "volume": 504400
    },
    {
      "time": "2025-08-22",
      "open": 75.45999908447266,
      "high": 76.68000030517578,
      "low": 75.33000183105469,
      "close": 76.58000183105469,
      "volume": 723300
    },
    {
      "time": "2025-08-25",
      "open": 76.26000213623047,
      "high": 76.43000030517578,
      "low": 75.80999755859375,
      "close": 75.8499984741211,
      "volume": 482800
    },
    {
      "time": "2025-08-26",
      "open": 75.62000274658203,
      "high": 75.9000015258789,
      "low": 75.62000274658203,
      "close": 75.81999969482422,
      "volume": 754800
    },
    {
      "time": "2025-08-27",
      "open": 75.37999725341797,
      "high": 75.77999877929688,
      "low": 75.2300033569336,
      "close": 75.73999786376953,
      "volume": 605000
    },
    {
      "time": "2025-08-28",
      "open": 75.80000305175781,
      "high": 76,
      "low": 75.76000213623047,
      "close": 75.91000366210938,
      "volume": 916000
    },
    {
      "time": "2025-08-29",
      "open": 75.55000305175781,
      "high": 75.66999816894531,
      "low": 75.47000122070312,
      "close": 75.56999969482422,
      "volume": 979600
    },
    {
      "time": "2025-09-02",
      "open": 74.27999877929688,
      "high": 74.79000091552734,
      "low": 74.22000122070312,
      "close": 74.72000122070312,
      "volume": 1137500
    },
    {
      "time": "2025-09-03",
      "open": 74.62999725341797,
      "high": 74.9000015258789,
      "low": 74.58999633789062,
      "close": 74.83999633789062,
      "volume": 651800
    },
    {
      "time": "2025-09-04",
      "open": 74.81999969482422,
      "high": 75.1500015258789,
      "low": 74.75,
      "close": 75.1500015258789,
      "volume": 457200
    },
    {
      "time": "2025-09-05",
      "open": 75.94000244140625,
      "high": 76.23999786376953,
      "low": 75.5,
      "close": 75.75,
      "volume": 595500
    },
    {
      "time": "2025-09-08",
      "open": 76.44000244140625,
      "high": 76.75,
      "low": 76.29000091552734,
      "close": 76.69999694824219,
      "volume": 969200
    },
    {
      "time": "2025-09-09",
      "open": 76.41999816894531,
      "high": 76.5999984741211,
      "low": 76.23999786376953,
      "close": 76.38999938964844,
      "volume": 663500
    },
    {
      "time": "2025-09-10",
      "open": 76.43000030517578,
      "high": 76.62999725341797,
      "low": 76.19999694824219,
      "close": 76.30000305175781,
      "volume": 425700
    },
    {
      "time": "2025-09-11",
      "open": 76.61000061035156,
      "high": 77.16000366210938,
      "low": 76.61000061035156,
      "close": 77.12999725341797,
      "volume": 521600
    },
    {
      "time": "2025-09-12",
      "open": 76.80000305175781,
      "high": 76.94000244140625,
      "low": 76.62999725341797,
      "close": 76.80999755859375,
      "volume": 686600
    },
    {
      "time": "2025-09-15",
      "open": 77.08000183105469,
      "high": 77.37999725341797,
      "low": 77.05000305175781,
      "close": 77.3499984741211,
      "volume": 949900
    },
    {
      "time": "2025-09-16",
      "open": 77.37000274658203,
      "high": 77.44000244140625,
      "low": 77.08999633789062,
      "close": 77.29000091552734,
      "volume": 804700
    },
    {
      "time": "2025-09-17",
      "open": 77.18000030517578,
      "high": 77.72000122070312,
      "low": 76.66000366210938,
      "close": 77.0199966430664,
      "volume": 1054400
    },
    {
      "time": "2025-09-18",
      "open": 77.01000213623047,
      "high": 77.33000183105469,
      "low": 76.75,
      "close": 77.18000030517578,
      "volume": 852400
    },
    {
      "time": "2025-09-19",
      "open": 76.7699966430664,
      "high": 76.8499984741211,
      "low": 76.55000305175781,
      "close": 76.66000366210938,
      "volume": 900300
    },
    {
      "time": "2025-09-22",
      "open": 76.69999694824219,
      "high": 77.04000091552734,
      "low": 76.55000305175781,
      "close": 77.01000213623047,
      "volume": 621200
    },
    {
      "time": "2025-09-23",
      "open": 77.19999694824219,
      "high": 77.38999938964844,
      "low": 76.87000274658203,
      "close": 76.95999908447266,
      "volume": 561300
    },
    {
      "time": "2025-09-24",
      "open": 76.51000213623047,
      "high": 76.5999984741211,
      "low": 76.0999984741211,
      "close": 76.18000030517578,
      "volume": 1320000
    },
    {
      "time": "2025-09-25",
      "open": 75.69000244140625,
      "high": 75.81999969482422,
      "low": 75.38999938964844,
      "close": 75.69999694824219,
      "volume": 1617600
    },
    {
      "time": "2025-09-26",
      "open": 75.94999694824219,
      "high": 76.19999694824219,
      "low": 75.86000061035156,
      "close": 76.19999694824219,
      "volume": 1206700
    },
    {
      "time": "2025-09-29",
      "open": 76.43000030517578,
      "high": 76.51000213623047,
      "low": 76.27999877929688,
      "close": 76.51000213623047,
      "volume": 666000
    },
    {
      "time": "2025-09-30",
      "open": 76.52999877929688,
      "high": 76.80999755859375,
      "low": 76.52999877929688,
      "close": 76.72000122070312,
      "volume": 1912000
    },
    {
      "time": "2025-10-01",
      "open": 76.91999816894531,
      "high": 77.20999908447266,
      "low": 76.7699966430664,
      "close": 76.9000015258789,
      "volume": 2485000
    },
    {
      "time": "2025-10-02",
      "open": 76.98999786376953,
      "high": 77.0199966430664,
      "low": 76.52999877929688,
      "close": 76.87000274658203,
      "volume": 981300
    },
    {
      "time": "2025-10-03",
      "open": 77.47000122070312,
      "high": 77.87999725341797,
      "low": 77.47000122070312,
      "close": 77.70999908447266,
      "volume": 517900
    },
    {
      "time": "2025-10-06",
      "open": 77.72000122070312,
      "high": 77.91999816894531,
      "low": 77.55999755859375,
      "close": 77.75,
      "volume": 2130200
    },
    {
      "time": "2025-10-07",
      "open": 77.51000213623047,
      "high": 77.51000213623047,
      "low": 76.87999725341797,
      "close": 76.9000015258789,
      "volume": 1099700
    },
    {
      "time": "2025-10-08",
      "open": 76.9800033569336,
      "high": 77.04000091552734,
      "low": 76.75,
      "close": 76.98999786376953,
      "volume": 782900
    },
    {
      "time": "2025-10-09",
      "open": 77.26000213623047,
      "high": 77.48999786376953,
      "low": 76.48999786376953,
      "close": 76.66999816894531,
      "volume": 634300
    },
    {
      "time": "2025-10-10",
      "open": 76.19999694824219,
      "high": 76.23999786376953,
      "low": 75.08000183105469,
      "close": 75.19000244140625,
      "volume": 1581300
    },
    {
      "time": "2025-10-13",
      "open": 75.6500015258789,
      "high": 75.94999694824219,
      "low": 75.51000213623047,
      "close": 75.83000183105469,
      "volume": 1200500
    },
    {
      "time": "2025-10-14",
      "open": 75.33999633789062,
      "high": 76.26000213623047,
      "low": 75.27999877929688,
      "close": 76.02999877929688,
      "volume": 1022700
    },
    {
      "time": "2025-10-15",
      "open": 76.37999725341797,
      "high": 76.5999984741211,
      "low": 75.98999786376953,
      "close": 76.44999694824219,
      "volume": 1017100
    },
    {
      "time": "2025-10-16",
      "open": 76.55999755859375,
      "high": 76.79000091552734,
      "low": 76.25,
      "close": 76.58999633789062,
      "volume": 914900
    },
    {
      "time": "2025-10-17",
      "open": 76.18000030517578,
      "high": 76.45999908447266,
      "low": 76.01000213623047,
      "close": 76.38999938964844,
      "volume": 629800
    },
    {
      "time": "2025-10-20",
      "open": 76.62999725341797,
      "high": 76.97000122070312,
      "low": 76.62999725341797,
      "close": 76.91000366210938,
      "volume": 527000
    },
    {
      "time": "2025-10-21",
      "open": 76.41999816894531,
      "high": 76.5999984741211,
      "low": 76.19000244140625,
      "close": 76.26000213623047,
      "volume": 455700
    },
    {
      "time": "2025-10-22",
      "open": 76.44000244140625,
      "high": 76.81999969482422,
      "low": 76.3499984741211,
      "close": 76.63999938964844,
      "volume": 4558400
    },
    {
      "time": "2025-10-23",
      "open": 77.12999725341797,
      "high": 77.44999694824219,
      "low": 77.04000091552734,
      "close": 77.30000305175781,
      "volume": 3192100
    },
    {
      "time": "2025-10-24",
      "open": 77.51000213623047,
      "high": 77.66000366210938,
      "low": 77.41999816894531,
      "close": 77.45999908447266,
      "volume": 599500
    },
    {
      "time": "2025-10-27",
      "open": 78.12999725341797,
      "high": 78.12999725341797,
      "low": 77.86000061035156,
      "close": 77.9800033569336,
      "volume": 1054300
    },
    {
      "time": "2025-10-28",
      "open": 77.3499984741211,
      "high": 77.63999938964844,
      "low": 77.2300033569336,
      "close": 77.33999633789062,
      "volume": 4442600
    },
    {
      "time": "2025-10-29",
      "open": 77.19999694824219,
      "high": 77.37000274658203,
      "low": 76.33000183105469,
      "close": 76.72000122070312,
      "volume": 2578000
    },
    {
      "time": "2025-10-30",
      "open": 76.43000030517578,
      "high": 76.88999938964844,
      "low": 76.43000030517578,
      "close": 76.62000274658203,
      "volume": 4844100
    },
    {
      "time": "2025-10-31",
      "open": 76.52999877929688,
      "high": 76.52999877929688,
      "low": 75.98999786376953,
      "close": 76.20999908447266,
      "volume": 7474800
    },
    {
      "time": "2025-11-03",
      "open": 76.26000213623047,
      "high": 76.26000213623047,
      "low": 75.9800033569336,
      "close": 76.12000274658203,
      "volume": 3984200
    },
    {
      "time": "2025-11-04",
      "open": 75.66999816894531,
      "high": 75.86000061035156,
      "low": 75.37999725341797,
      "close": 75.41999816894531,
      "volume": 827300
    },
    {
      "time": "2025-11-05",
      "open": 75.55999755859375,
      "high": 75.7300033569336,
      "low": 75.37999725341797,
      "close": 75.58999633789062,
      "volume": 1220600
    },
    {
      "time": "2025-11-06",
      "open": 75.43000030517578,
      "high": 75.63999938964844,
      "low": 75,
      "close": 75.22000122070312,
      "volume": 874400
    },
    {
      "time": "2025-11-07",
      "open": 75.01000213623047,
      "high": 75.56999969482422,
      "low": 74.81999969482422,
      "close": 75.55999755859375,
      "volume": 767800
    },
    {
      "time": "2025-11-10",
      "open": 76.1500015258789,
      "high": 76.44000244140625,
      "low": 75.97000122070312,
      "close": 76.38999938964844,
      "volume": 478500
    },
    {
      "time": "2025-11-11",
      "open": 76.27999877929688,
      "high": 76.66000366210938,
      "low": 76.27999877929688,
      "close": 76.48999786376953,
      "volume": 915500
    },
    {
      "time": "2025-11-12",
      "open": 76.66999816894531,
      "high": 76.98999786376953,
      "low": 76.63999938964844,
      "close": 76.9000015258789,
      "volume": 850500
    },
    {
      "time": "2025-11-13",
      "open": 76.87000274658203,
      "high": 77.08000183105469,
      "low": 76.26000213623047,
      "close": 76.33000183105469,
      "volume": 1084500
    },
    {
      "time": "2025-11-14",
      "open": 75.9000015258789,
      "high": 76.5199966430664,
      "low": 75.83999633789062,
      "close": 76.3499984741211,
      "volume": 924100
    },
    {
      "time": "2025-11-17",
      "open": 75.93000030517578,
      "high": 76.19999694824219,
      "low": 75.2300033569336,
      "close": 75.51000213623047,
      "volume": 632000
    },
    {
      "time": "2025-11-18",
      "open": 74.5199966430664,
      "high": 74.81999969482422,
      "low": 74.18000030517578,
      "close": 74.58000183105469,
      "volume": 896700
    },
    {
      "time": "2025-11-19",
      "open": 74.56999969482422,
      "high": 74.9000015258789,
      "low": 74.1500015258789,
      "close": 74.4000015258789,
      "volume": 954600
    },
    {
      "time": "2025-11-20",
      "open": 74.7300033569336,
      "high": 74.97000122070312,
      "low": 73.45999908447266,
      "close": 73.4800033569336,
      "volume": 785100
    },
    {
      "time": "2025-11-21",
      "open": 74.19000244140625,
      "high": 74.83999633789062,
      "low": 73.94000244140625,
      "close": 74.73999786376953,
      "volume": 691700
    },
    {
      "time": "2025-11-24",
      "open": 74.66000366210938,
      "high": 75.1500015258789,
      "low": 74.58999633789062,
      "close": 75.0199966430664,
      "volume": 1106900
    },
    {
      "time": "2025-11-25",
      "open": 75.30999755859375,
      "high": 76.12000274658203,
      "low": 75.26000213623047,
      "close": 76.05999755859375,
      "volume": 591800
    },
    {
      "time": "2025-11-26",
      "open": 76.23999786376953,
      "high": 76.94999694824219,
      "low": 76.19000244140625,
      "close": 76.75,
      "volume": 467300
    },
    {
      "time": "2025-11-28",
      "open": 77.16999816894531,
      "high": 77.5,
      "low": 77,
      "close": 77.47000122070312,
      "volume": 678700
    },
    {
      "time": "2025-12-01",
      "open": 77.13999938964844,
      "high": 77.29000091552734,
      "low": 76.9000015258789,
      "close": 76.91999816894531,
      "volume": 936000
    },
    {
      "time": "2025-12-02",
      "open": 76.9000015258789,
      "high": 76.9000015258789,
      "low": 76.56999969482422,
      "close": 76.81999969482422,
      "volume": 637400
    },
    {
      "time": "2025-12-03",
      "open": 76.7699966430664,
      "high": 77.27999877929688,
      "low": 76.63999938964844,
      "close": 77.2300033569336,
      "volume": 828300
    },
    {
      "time": "2025-12-04",
      "open": 77.52999877929688,
      "high": 77.56999969482422,
      "low": 77.16000366210938,
      "close": 77.29000091552734,
      "volume": 641700
    },
    {
      "time": "2025-12-05",
      "open": 77.5,
      "high": 77.66999816894531,
      "low": 77.23999786376953,
      "close": 77.44000244140625,
      "volume": 443800
    },
    {
      "time": "2025-12-08",
      "open": 77.63999938964844,
      "high": 77.63999938964844,
      "low": 77.16000366210938,
      "close": 77.27999877929688,
      "volume": 548800
    },
    {
      "time": "2025-12-09",
      "open": 77.12999725341797,
      "high": 77.41999816894531,
      "low": 77.04000091552734,
      "close": 77.05000305175781,
      "volume": 1086100
    },
    {
      "time": "2025-12-10",
      "open": 77.16000366210938,
      "high": 77.94000244140625,
      "low": 77.0999984741211,
      "close": 77.80999755859375,
      "volume": 1097900
    },
    {
      "time": "2025-12-11",
      "open": 77.91000366210938,
      "high": 78.25,
      "low": 77.83000183105469,
      "close": 78.11000061035156,
      "volume": 1285100
    },
    {
      "time": "2025-12-12",
      "open": 78.13999938964844,
      "high": 78.29000091552734,
      "low": 77.55000305175781,
      "close": 77.81999969482422,
      "volume": 1204000
    },
    {
      "time": "2025-12-15",
      "open": 78.31999969482422,
      "high": 78.45999908447266,
      "low": 77.95999908447266,
      "close": 78.1500015258789,
      "volume": 772600
    },
    {
      "time": "2025-12-16",
      "open": 76.5999984741211,
      "high": 76.77999877929688,
      "low": 76.26000213623047,
      "close": 76.44000244140625,
      "volume": 920500
    },
    {
      "time": "2025-12-17",
      "open": 76.22000122070312,
      "high": 76.55000305175781,
      "low": 75.87999725341797,
      "close": 75.9000015258789,
      "volume": 725300
    },
    {
      "time": "2025-12-18",
      "open": 76.63999938964844,
      "high": 76.91000366210938,
      "low": 76.30999755859375,
      "close": 76.4800033569336,
      "volume": 1250300
    },
    {
      "time": "2025-12-19",
      "open": 76.86000061035156,
      "high": 77.0999984741211,
      "low": 76.77999877929688,
      "close": 76.80000305175781,
      "volume": 1137300
    },
    {
      "time": "2025-12-22",
      "open": 76.94999694824219,
      "high": 77.2699966430664,
      "low": 76.9000015258789,
      "close": 77.19999694824219,
      "volume": 1350700
    },
    {
      "time": "2025-12-23",
      "open": 77.70999908447266,
      "high": 77.8499984741211,
      "low": 77.61000061035156,
      "close": 77.75,
      "volume": 602300
    },
    {
      "time": "2025-12-24",
      "open": 77.83999633789062,
      "high": 77.98999786376953,
      "low": 77.80999755859375,
      "close": 77.94000244140625,
      "volume": 489600
    },
    {
      "time": "2025-12-26",
      "open": 77.93000030517578,
      "high": 77.97000122070312,
      "low": 77.68000030517578,
      "close": 77.93000030517578,
      "volume": 445500
    },
    {
      "time": "2025-12-29",
      "open": 77.98999786376953,
      "high": 78.02999877929688,
      "low": 77.69000244140625,
      "close": 78,
      "volume": 546700
    },
    {
      "time": "2025-12-30",
      "open": 78.08999633789062,
      "high": 78.18000030517578,
      "low": 77.86000061035156,
      "close": 77.87999725341797,
      "volume": 627600
    },
    {
      "time": "2025-12-31",
      "open": 77.69000244140625,
      "high": 77.7699966430664,
      "low": 77.41000366210938,
      "close": 77.52999877929688,
      "volume": 931900
    },
    {
      "time": "2026-01-02",
      "open": 78.26000213623047,
      "high": 78.3499984741211,
      "low": 77.73999786376953,
      "close": 78.20999908447266,
      "volume": 1981100
    },
    {
      "time": "2026-01-05",
      "open": 78.29000091552734,
      "high": 79.16999816894531,
      "low": 78.23999786376953,
      "close": 79.16000366210938,
      "volume": 773000
    },
    {
      "time": "2026-01-06",
      "open": 79.2300033569336,
      "high": 79.37000274658203,
      "low": 79.05999755859375,
      "close": 79.2699966430664,
      "volume": 895300
    },
    {
      "time": "2026-01-07",
      "open": 79.66000366210938,
      "high": 79.79000091552734,
      "low": 79.43000030517578,
      "close": 79.5999984741211,
      "volume": 795600
    },
    {
      "time": "2026-01-08",
      "open": 79.44000244140625,
      "high": 79.73999786376953,
      "low": 79.3499984741211,
      "close": 79.70999908447266,
      "volume": 509200
    },
    {
      "time": "2026-01-09",
      "open": 80.02999877929688,
      "high": 80.37999725341797,
      "low": 79.91999816894531,
      "close": 80.27999877929688,
      "volume": 777200
    },
    {
      "time": "2026-01-12",
      "open": 80.5,
      "high": 80.6500015258789,
      "low": 80.3499984741211,
      "close": 80.5999984741211,
      "volume": 512200
    },
    {
      "time": "2026-01-13",
      "open": 80.18000030517578,
      "high": 80.18000030517578,
      "low": 79.70999908447266,
      "close": 79.80999755859375,
      "volume": 1410000
    },
    {
      "time": "2026-01-14",
      "open": 80.16999816894531,
      "high": 80.33000183105469,
      "low": 79.94000244140625,
      "close": 80.26000213623047,
      "volume": 1177000
    },
    {
      "time": "2026-01-15",
      "open": 80.52999877929688,
      "high": 80.68000030517578,
      "low": 80.31999969482422,
      "close": 80.45999908447266,
      "volume": 866300
    },
    {
      "time": "2026-01-16",
      "open": 80.88999938964844,
      "high": 80.98999786376953,
      "low": 80.62000274658203,
      "close": 80.83000183105469,
      "volume": 1123400
    },
    {
      "time": "2026-01-20",
      "open": 80.08999633789062,
      "high": 80.33999633789062,
      "low": 79.69000244140625,
      "close": 79.87000274658203,
      "volume": 1796600
    },
    {
      "time": "2026-01-21",
      "open": 80.2699966430664,
      "high": 80.95999908447266,
      "low": 80,
      "close": 80.80999755859375,
      "volume": 1126000
    },
    {
      "time": "2026-01-22",
      "open": 81.48999786376953,
      "high": 81.79000091552734,
      "low": 81.37999725341797,
      "close": 81.58999633789062,
      "volume": 1579700
    },
    {
      "time": "2026-01-23",
      "open": 81.45999908447266,
      "high": 82.11000061035156,
      "low": 81.30999755859375,
      "close": 82.04000091552734,
      "volume": 1239600
    },
    {
      "time": "2026-01-26",
      "open": 82.62999725341797,
      "high": 82.72000122070312,
      "low": 82.33000183105469,
      "close": 82.33000183105469,
      "volume": 765600
    },
    {
      "time": "2026-01-27",
      "open": 83.06999969482422,
      "high": 83.66000366210938,
      "low": 83.01000213623047,
      "close": 83.47000122070312,
      "volume": 947100
    },
    {
      "time": "2026-01-28",
      "open": 82.91000366210938,
      "high": 83.05000305175781,
      "low": 82.37999725341797,
      "close": 82.83000183105469,
      "volume": 838200
    },
    {
      "time": "2026-01-29",
      "open": 83.33000183105469,
      "high": 83.43000030517578,
      "low": 82.1500015258789,
      "close": 83.16999816894531,
      "volume": 734800
    },
    {
      "time": "2026-01-30",
      "open": 82.41000366210938,
      "high": 82.5199966430664,
      "low": 81.58999633789062,
      "close": 81.7699966430664,
      "volume": 4520900
    },
    {
      "time": "2026-02-02",
      "open": 81.66999816894531,
      "high": 82.02999877929688,
      "low": 81.54000091552734,
      "close": 81.83000183105469,
      "volume": 1960100
    },
    {
      "time": "2026-02-03",
      "open": 82.01000213623047,
      "high": 82.41999816894531,
      "low": 81.7300033569336,
      "close": 82.38999938964844,
      "volume": 1372500
    },
    {
      "time": "2026-02-04",
      "open": 83.12000274658203,
      "high": 83.16000366210938,
      "low": 82.30000305175781,
      "close": 82.63999938964844,
      "volume": 1326800
    },
    {
      "time": "2026-02-05",
      "open": 81.91000366210938,
      "high": 82.23999786376953,
      "low": 81.51000213623047,
      "close": 81.54000091552734,
      "volume": 1454600
    },
    {
      "time": "2026-02-06",
      "open": 82.43000030517578,
      "high": 83.26000213623047,
      "low": 82.36000061035156,
      "close": 83.2300033569336,
      "volume": 1325900
    },
    {
      "time": "2026-02-09",
      "open": 83.87999725341797,
      "high": 84.63999938964844,
      "low": 83.66000366210938,
      "close": 84.47000122070312,
      "volume": 1084600
    },
    {
      "time": "2026-02-10",
      "open": 85.26000213623047,
      "high": 85.4800033569336,
      "low": 85.12000274658203,
      "close": 85.12000274658203,
      "volume": 1928800
    },
    {
      "time": "2026-02-11",
      "open": 85.55999755859375,
      "high": 85.68000030517578,
      "low": 84.95999908447266,
      "close": 85.3499984741211,
      "volume": 1419700
    },
    {
      "time": "2026-02-12",
      "open": 85.6500015258789,
      "high": 85.83000183105469,
      "low": 84.70999908447266,
      "close": 85.05000305175781,
      "volume": 1615900
    },
    {
      "time": "2026-02-13",
      "open": 84.69000244140625,
      "high": 85.01000213623047,
      "low": 84.20999908447266,
      "close": 84.83999633789062,
      "volume": 831700
    },
    {
      "time": "2026-02-17",
      "open": 84.36000061035156,
      "high": 85.04000091552734,
      "low": 83.97000122070312,
      "close": 84.93000030517578,
      "volume": 1035900
    },
    {
      "time": "2026-02-18",
      "open": 85.05000305175781,
      "high": 85.37000274658203,
      "low": 84.6500015258789,
      "close": 84.83000183105469,
      "volume": 1155100
    },
    {
      "time": "2026-02-19",
      "open": 84.48999786376953,
      "high": 84.77999877929688,
      "low": 84.33999633789062,
      "close": 84.75,
      "volume": 989100
    },
    {
      "time": "2026-02-20",
      "open": 84.63999938964844,
      "high": 85.41000366210938,
      "low": 84.30000305175781,
      "close": 85.30999755859375,
      "volume": 1117900
    },
    {
      "time": "2026-02-23",
      "open": 85.30000305175781,
      "high": 85.37999725341797,
      "low": 84.62000274658203,
      "close": 84.79000091552734,
      "volume": 966200
    },
    {
      "time": "2026-02-24",
      "open": 84.55999755859375,
      "high": 85.0999984741211,
      "low": 84.55999755859375,
      "close": 84.9000015258789,
      "volume": 3075700
    },
    {
      "time": "2026-02-25",
      "open": 85.30999755859375,
      "high": 85.69999694824219,
      "low": 85.18000030517578,
      "close": 85.6500015258789,
      "volume": 543300
    },
    {
      "time": "2026-02-26",
      "open": 85.51000213623047,
      "high": 85.7300033569336,
      "low": 85.05999755859375,
      "close": 85.6500015258789,
      "volume": 1096700
    },
    {
      "time": "2026-02-27",
      "open": 85.75,
      "high": 86.12999725341797,
      "low": 85.66999816894531,
      "close": 85.72000122070312,
      "volume": 3319500
    },
    {
      "time": "2026-03-02",
      "open": 84.26000213623047,
      "high": 84.66999816894531,
      "low": 83.95999908447266,
      "close": 84.23999786376953,
      "volume": 5311200
    },
    {
      "time": "2026-03-03",
      "open": 81.05000305175781,
      "high": 82.05999755859375,
      "low": 80.04000091552734,
      "close": 81.69000244140625,
      "volume": 5695600
    },
    {
      "time": "2026-03-04",
      "open": 81.87999725341797,
      "high": 82.62999725341797,
      "low": 81.56999969482422,
      "close": 82.4800033569336,
      "volume": 3408900
    },
    {
      "time": "2026-03-05",
      "open": 81.91000366210938,
      "high": 82.11000061035156,
      "low": 80.52999877929688,
      "close": 81.30999755859375,
      "volume": 3018600
    },
    {
      "time": "2026-03-06",
      "open": 80.20999908447266,
      "high": 81.13999938964844,
      "low": 79.93000030517578,
      "close": 80.86000061035156,
      "volume": 2559900
    },
    {
      "time": "2026-03-09",
      "open": 79.22000122070312,
      "high": 80.80999755859375,
      "low": 78.47000122070312,
      "close": 80.45999908447266,
      "volume": 3168700
    },
    {
      "time": "2026-03-10",
      "open": 81.04000091552734,
      "high": 82.05000305175781,
      "low": 80.55000305175781,
      "close": 80.6500015258789,
      "volume": 2829800
    },
    {
      "time": "2026-03-11",
      "open": 80.33999633789062,
      "high": 80.77999877929688,
      "low": 79.83999633789062,
      "close": 80.4000015258789,
      "volume": 1792400
    },
    {
      "time": "2026-03-12",
      "open": 79.38999938964844,
      "high": 79.43000030517578,
      "low": 78.6500015258789,
      "close": 79.01000213623047,
      "volume": 1736000
    },
    {
      "time": "2026-03-13",
      "open": 78.98999786376953,
      "high": 79.19999694824219,
      "low": 77.72000122070312,
      "close": 77.83000183105469,
      "volume": 1478900
    },
    {
      "time": "2026-03-16",
      "open": 78.5999984741211,
      "high": 79.30999755859375,
      "low": 78.48999786376953,
      "close": 79.12999725341797,
      "volume": 1219100
    },
    {
      "time": "2026-03-17",
      "open": 79.51000213623047,
      "high": 79.70999908447266,
      "low": 79.13999938964844,
      "close": 79.27999877929688,
      "volume": 949100
    },
    {
      "time": "2026-03-18",
      "open": 79.37999725341797,
      "high": 79.58999633789062,
      "low": 78.43000030517578,
      "close": 78.51000213623047,
      "volume": 1188000
    },
    {
      "time": "2026-03-19",
      "open": 76.98999786376953,
      "high": 78.77999877929688,
      "low": 76.86000061035156,
      "close": 78.33999633789062,
      "volume": 2111200
    },
    {
      "time": "2026-03-20",
      "open": 77.72000122070312,
      "high": 77.8499984741211,
      "low": 75.44999694824219,
      "close": 75.91999816894531,
      "volume": 1773500
    },
    {
      "time": "2026-03-23",
      "open": 77.30000305175781,
      "high": 78.55999755859375,
      "low": 76.80999755859375,
      "close": 77.55999755859375,
      "volume": 1762300
    },
    {
      "time": "2026-03-24",
      "open": 76.70999908447266,
      "high": 77.76000213623047,
      "low": 76.58999633789062,
      "close": 77.12000274658203,
      "volume": 1685700
    },
    {
      "time": "2026-03-25",
      "open": 78.62000274658203,
      "high": 78.87000274658203,
      "low": 78.06999969482422,
      "close": 78.43000030517578,
      "volume": 1595400
    },
    {
      "time": "2026-03-26",
      "open": 77.66000366210938,
      "high": 78.1500015258789,
      "low": 76.94999694824219,
      "close": 76.98999786376953,
      "volume": 5592900
    },
    {
      "time": "2026-03-27",
      "open": 76.5199966430664,
      "high": 76.91000366210938,
      "low": 75.79000091552734,
      "close": 75.97000122070312,
      "volume": 3708600
    },
    {
      "time": "2026-03-30",
      "open": 76.56999969482422,
      "high": 76.70999908447266,
      "low": 75.68000030517578,
      "close": 76.08000183105469,
      "volume": 3785400
    },
    {
      "time": "2026-03-31",
      "open": 77.16999816894531,
      "high": 78.41999816894531,
      "low": 76.66000366210938,
      "close": 78.41000366210938,
      "volume": 4507600
    },
    {
      "time": "2026-04-01",
      "open": 79.61000061035156,
      "high": 80.30999755859375,
      "low": 79.41000366210938,
      "close": 79.68000030517578,
      "volume": 3864000
    },
    {
      "time": "2026-04-02",
      "open": 78.13999938964844,
      "high": 79.41000366210938,
      "low": 77.77999877929688,
      "close": 78.98999786376953,
      "volume": 2111700
    },
    {
      "time": "2026-04-06",
      "open": 79.2699966430664,
      "high": 79.97000122070312,
      "low": 79.13999938964844,
      "close": 79.79000091552734,
      "volume": 1317000
    },
    {
      "time": "2026-04-07",
      "open": 79.44000244140625,
      "high": 79.83000183105469,
      "low": 78.41000366210938,
      "close": 79.70999908447266,
      "volume": 2877200
    },
    {
      "time": "2026-04-08",
      "open": 83.33999633789062,
      "high": 83.37000274658203,
      "low": 82.41000366210938,
      "close": 82.94000244140625,
      "volume": 1826300
    },
    {
      "time": "2026-04-09",
      "open": 82.13999938964844,
      "high": 83.08999633789062,
      "low": 81.79000091552734,
      "close": 82.54000091552734,
      "volume": 1737200
    },
    {
      "time": "2026-04-10",
      "open": 83.12999725341797,
      "high": 83.20999908447266,
      "low": 82.45999908447266,
      "close": 82.80999755859375,
      "volume": 800100
    },
    {
      "time": "2026-04-13",
      "open": 82.06999969482422,
      "high": 83.2300033569336,
      "low": 81.86000061035156,
      "close": 83.19000244140625,
      "volume": 1064700
    },
    {
      "time": "2026-04-14",
      "open": 83.81999969482422,
      "high": 84.19999694824219,
      "low": 83.69000244140625,
      "close": 83.95999908447266,
      "volume": 1154500
    },
    {
      "time": "2026-04-15",
      "open": 83.81999969482422,
      "high": 83.98999786376953,
      "low": 83.5999984741211,
      "close": 83.9000015258789,
      "volume": 553300
    },
    {
      "time": "2026-04-16",
      "open": 84.44999694824219,
      "high": 84.44999694824219,
      "low": 83.79000091552734,
      "close": 83.97000122070312,
      "volume": 2921700
    },
    {
      "time": "2026-04-17",
      "open": 85.4000015258789,
      "high": 86.05999755859375,
      "low": 85.19000244140625,
      "close": 85.19000244140625,
      "volume": 932900
    },
    {
      "time": "2026-04-20",
      "open": 84.55000305175781,
      "high": 84.7300033569336,
      "low": 84.05999755859375,
      "close": 84.58999633789062,
      "volume": 1091800
    },
    {
      "time": "2026-04-21",
      "open": 84.19000244140625,
      "high": 84.30999755859375,
      "low": 82.80999755859375,
      "close": 82.95999908447266,
      "volume": 921600
    },
    {
      "time": "2026-04-22",
      "open": 83.69000244140625,
      "high": 83.69000244140625,
      "low": 82.9800033569336,
      "close": 83.2300033569336,
      "volume": 702500
    },
    {
      "time": "2026-04-23",
      "open": 82.95999908447266,
      "high": 83.18000030517578,
      "low": 81.58000183105469,
      "close": 82.4800033569336,
      "volume": 1006700
    },
    {
      "time": "2026-04-24",
      "open": 82.41000366210938,
      "high": 82.75,
      "low": 82.11000061035156,
      "close": 82.4800033569336,
      "volume": 807800
    },
    {
      "time": "2026-04-27",
      "open": 82.69000244140625,
      "high": 82.94999694824219,
      "low": 82.51000213623047,
      "close": 82.56999969482422,
      "volume": 720900
    },
    {
      "time": "2026-04-28",
      "open": 82.4800033569336,
      "high": 82.7699966430664,
      "low": 82.3499984741211,
      "close": 82.5999984741211,
      "volume": 2118900
    },
    {
      "time": "2026-04-29",
      "open": 82.2699966430664,
      "high": 82.33999633789062,
      "low": 81.37999725341797,
      "close": 81.76000213623047,
      "volume": 1238300
    },
    {
      "time": "2026-04-30",
      "open": 83.04000091552734,
      "high": 83.80999755859375,
      "low": 82.79000091552734,
      "close": 83.58999633789062,
      "volume": 4413700
    },
    {
      "time": "2026-05-01",
      "open": 83.58999633789062,
      "high": 84.11000061035156,
      "low": 83.37999725341797,
      "close": 83.37999725341797,
      "volume": 1985100
    },
    {
      "time": "2026-05-04",
      "open": 83.41000366210938,
      "high": 83.52999877929688,
      "low": 82.3499984741211,
      "close": 82.66999816894531,
      "volume": 1148900
    },
    {
      "time": "2026-05-05",
      "open": 83.38999938964844,
      "high": 83.7699966430664,
      "low": 83.06999969482422,
      "close": 83.66999816894531,
      "volume": 654500
    },
    {
      "time": "2026-05-06",
      "open": 85.31999969482422,
      "high": 85.7699966430664,
      "low": 85.25,
      "close": 85.4800033569336,
      "volume": 1144800
    },
    {
      "time": "2026-05-07",
      "open": 85.95999908447266,
      "high": 86.01000213623047,
      "low": 84.70999908447266,
      "close": 84.81999969482422,
      "volume": 1833800
    },
    {
      "time": "2026-05-08",
      "open": 86.0199966430664,
      "high": 86.12999725341797,
      "low": 85.51000213623047,
      "close": 85.83000183105469,
      "volume": 1020100
    },
    {
      "time": "2026-05-11",
      "open": 85.88999938964844,
      "high": 86.20999908447266,
      "low": 85.81999969482422,
      "close": 85.88999938964844,
      "volume": 737100
    },
    {
      "time": "2026-05-12",
      "open": 85.13999938964844,
      "high": 85.44999694824219,
      "low": 84.69999694824219,
      "close": 85.25,
      "volume": 1164500
    },
    {
      "time": "2026-05-13",
      "open": 85.23999786376953,
      "high": 85.6500015258789,
      "low": 85.01000213623047,
      "close": 85.55999755859375,
      "volume": 666800
    },
    {
      "time": "2026-05-14",
      "open": 85.88999938964844,
      "high": 85.98999786376953,
      "low": 85.62999725341797,
      "close": 85.63999938964844,
      "volume": 775500
    },
    {
      "time": "2026-05-15",
      "open": 84.58999633789062,
      "high": 84.58999633789062,
      "low": 84.01000213623047,
      "close": 84.19999694824219,
      "volume": 1404100
    },
    {
      "time": "2026-05-18",
      "open": 84.33999633789062,
      "high": 84.7300033569336,
      "low": 84,
      "close": 84.61000061035156,
      "volume": 1013500
    },
    {
      "time": "2026-05-19",
      "open": 84.08999633789062,
      "high": 84.2300033569336,
      "low": 83.5999984741211,
      "close": 83.68000030517578,
      "volume": 1512200
    },
    {
      "time": "2026-05-20",
      "open": 83.63999938964844,
      "high": 85.16000366210938,
      "low": 83.51000213623047,
      "close": 84.94999694824219,
      "volume": 855700
    },
    {
      "time": "2026-05-21",
      "open": 84.23999786376953,
      "high": 85.4000015258789,
      "low": 84.08000183105469,
      "close": 85.0999984741211,
      "volume": 1116200
    },
    {
      "time": "2026-05-22",
      "open": 85.04000091552734,
      "high": 85.56999969482422,
      "low": 84.98999786376953,
      "close": 85.16000366210938,
      "volume": 750100
    },
    {
      "time": "2026-05-26",
      "open": 86.3499984741211,
      "high": 86.69000244140625,
      "low": 86.19999694824219,
      "close": 86.4000015258789,
      "volume": 678000
    },
    {
      "time": "2026-05-27",
      "open": 86.38999938964844,
      "high": 86.5199966430664,
      "low": 85.97000122070312,
      "close": 86.08000183105469,
      "volume": 896300
    },
    {
      "time": "2026-05-28",
      "open": 85.7699966430664,
      "high": 86.41000366210938,
      "low": 85.58999633789062,
      "close": 86.08999633789062,
      "volume": 1458700
    },
    {
      "time": "2026-05-29",
      "open": 86.51000213623047,
      "high": 87.02999877929688,
      "low": 86.3499984741211,
      "close": 86.48999786376953,
      "volume": 3740300
    },
    {
      "time": "2026-06-01",
      "open": 85.51000213623047,
      "high": 85.83000183105469,
      "low": 85.05999755859375,
      "close": 85.33000183105469,
      "volume": 2172000
    },
    {
      "time": "2026-06-02",
      "open": 85.33000183105469,
      "high": 85.87000274658203,
      "low": 85.33000183105469,
      "close": 85.55999755859375,
      "volume": 1696800
    },
    {
      "time": "2026-06-03",
      "open": 85.22000122070312,
      "high": 85.37999725341797,
      "low": 84.88999938964844,
      "close": 84.94000244140625,
      "volume": 1261100
    },
    {
      "time": "2026-06-04",
      "open": 85.37000274658203,
      "high": 85.83000183105469,
      "low": 85.37000274658203,
      "close": 85.69000244140625,
      "volume": 1120600
    },
    {
      "time": "2026-06-05",
      "open": 84.97000122070312,
      "high": 85.22000122070312,
      "low": 83.30999755859375,
      "close": 83.5199966430664,
      "volume": 1061800
    },
    {
      "time": "2026-06-08",
      "open": 84.08999633789062,
      "high": 84.41000366210938,
      "low": 83.55999755859375,
      "close": 83.69999694824219,
      "volume": 834000
    },
    {
      "time": "2026-06-09",
      "open": 84.33000183105469,
      "high": 84.87999725341797,
      "low": 82.70999908447266,
      "close": 83.81999969482422,
      "volume": 1574100
    },
    {
      "time": "2026-06-10",
      "open": 83.19999694824219,
      "high": 83.75,
      "low": 82.6500015258789,
      "close": 82.69000244140625,
      "volume": 1247600
    },
    {
      "time": "2026-06-11",
      "open": 83.0199966430664,
      "high": 84.7300033569336,
      "low": 82.83999633789062,
      "close": 84.6500015258789,
      "volume": 1514100
    },
    {
      "time": "2026-06-12",
      "open": 84.95999908447266,
      "high": 85.3499984741211,
      "low": 84.44000244140625,
      "close": 85.05000305175781,
      "volume": 1137600
    },
    {
      "time": "2026-06-15",
      "open": 84.95999908447266,
      "high": 85.05000305175781,
      "low": 84.33999633789062,
      "close": 84.44999694824219,
      "volume": 761000
    },
    {
      "time": "2026-06-16",
      "open": 84.58000183105469,
      "high": 84.77999877929688,
      "low": 84.37999725341797,
      "close": 84.4800033569336,
      "volume": 634200
    },
    {
      "time": "2026-06-17",
      "open": 84.69999694824219,
      "high": 84.9800033569336,
      "low": 83.47000122070312,
      "close": 83.68000030517578,
      "volume": 1679700
    },
    {
      "time": "2026-06-18",
      "open": 84.12999725341797,
      "high": 84.13999938964844,
      "low": 83.4800033569336,
      "close": 83.5999984741211,
      "volume": 1057700
    },
    {
      "time": "2026-06-22",
      "open": 83.63999938964844,
      "high": 83.9800033569336,
      "low": 83.62000274658203,
      "close": 83.7300033569336,
      "volume": 977400
    },
    {
      "time": "2026-06-23",
      "open": 82.02999877929688,
      "high": 82.55000305175781,
      "low": 81.86000061035156,
      "close": 82.04000091552734,
      "volume": 1357100
    },
    {
      "time": "2026-06-24",
      "open": 81.8499984741211,
      "high": 82.41000366210938,
      "low": 81.75,
      "close": 82.06999969482422,
      "volume": 1672600
    },
    {
      "time": "2026-06-25",
      "open": 82.91999816894531,
      "high": 83.02999877929688,
      "low": 82.36000061035156,
      "close": 82.44999694824219,
      "volume": 1574900
    },
    {
      "time": "2026-06-26",
      "open": 81.9800033569336,
      "high": 82.69999694824219,
      "low": 81.9800033569336,
      "close": 82.16000366210938,
      "volume": 1357600
    },
    {
      "time": "2026-06-29",
      "open": 82.51000213623047,
      "high": 82.81999969482422,
      "low": 82.0199966430664,
      "close": 82.4000015258789,
      "volume": 2678000
    },
    {
      "time": "2026-06-30",
      "open": 82.29000091552734,
      "high": 82.55999755859375,
      "low": 82.22000122070312,
      "close": 82.2699966430664,
      "volume": 5885200
    },
    {
      "time": "2026-07-01",
      "open": 82.5999984741211,
      "high": 83.25,
      "low": 82.5,
      "close": 82.9800033569336,
      "volume": 1533200
    },
    {
      "time": "2026-07-02",
      "open": 83.62000274658203,
      "high": 84.16000366210938,
      "low": 83.11000061035156,
      "close": 83.4800033569336,
      "volume": 4748100
    },
    {
      "time": "2026-07-06",
      "open": 84.51000213623047,
      "high": 84.75,
      "low": 84.26000213623047,
      "close": 84.69999694824219,
      "volume": 1010900
    },
    {
      "time": "2026-07-07",
      "open": 84.0199966430664,
      "high": 84.16999816894531,
      "low": 83.25,
      "close": 83.38999938964844,
      "volume": 707000
    },
    {
      "time": "2026-07-08",
      "open": 82.27999877929688,
      "high": 82.69999694824219,
      "low": 81.7699966430664,
      "close": 82.66999816894531,
      "volume": 2858000
    },
    {
      "time": "2026-07-09",
      "open": 82.63999938964844,
      "high": 82.87000274658203,
      "low": 82.36000061035156,
      "close": 82.7699966430664,
      "volume": 3830100
    },
    {
      "time": "2026-07-10",
      "open": 83.20999908447266,
      "high": 83.63999938964844,
      "low": 82.83999633789062,
      "close": 83.38999938964844,
      "volume": 2318500
    },
    {
      "time": "2026-07-13",
      "open": 83,
      "high": 83.05999755859375,
      "low": 82.33999633789062,
      "close": 82.5,
      "volume": 1894500
    },
    {
      "time": "2026-07-14",
      "open": 83.30999755859375,
      "high": 83.79000091552734,
      "low": 83.06999969482422,
      "close": 83.0999984741211,
      "volume": 610300
    },
    {
      "time": "2026-07-15",
      "open": 83.4800033569336,
      "high": 84.05000305175781,
      "low": 83.33000183105469,
      "close": 83.76000213623047,
      "volume": 1972900
    },
    {
      "time": "2026-07-16",
      "open": 83.19000244140625,
      "high": 83.66999816894531,
      "low": 83.16000366210938,
      "close": 83.33999633789062,
      "volume": 836700
    },
    {
      "time": "2026-07-17",
      "open": 82.12000274658203,
      "high": 82.63999938964844,
      "low": 82.11000061035156,
      "close": 82.48999786376953,
      "volume": 1431100
    },
    {
      "time": "2026-07-20",
      "open": 82.56999969482422,
      "high": 82.83999633789062,
      "low": 81.9800033569336,
      "close": 82.12999725341797,
      "volume": 602800
    },
    {
      "time": "2026-07-21",
      "open": 82.69000244140625,
      "high": 83.0999984741211,
      "low": 82.30999755859375,
      "close": 82.9000015258789,
      "volume": 1731700
    },
    {
      "time": "2026-07-22",
      "open": 83.2300033569336,
      "high": 83.48999786376953,
      "low": 82.98999786376953,
      "close": 83.05999755859375,
      "volume": 879900
    },
    {
      "time": "2026-07-23",
      "open": 82.16000366210938,
      "high": 82.45999908447266,
      "low": 81.68000030517578,
      "close": 81.91000366210938,
      "volume": 831600
    },
    {
      "time": "2026-07-24",
      "open": 82.47000122070312,
      "high": 82.9800033569336,
      "low": 82.41000366210938,
      "close": 82.6500015258789,
      "volume": 1394610
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 75.55940002441406
    },
    {
      "time": "2025-10-06",
      "value": 75.62540008544921
    },
    {
      "time": "2025-10-07",
      "value": 75.6968000793457
    },
    {
      "time": "2025-10-08",
      "value": 75.77380004882812
    },
    {
      "time": "2025-10-09",
      "value": 75.85399993896485
    },
    {
      "time": "2025-10-10",
      "value": 75.90959991455078
    },
    {
      "time": "2025-10-13",
      "value": 75.97259994506835
    },
    {
      "time": "2025-10-14",
      "value": 76.02139999389648
    },
    {
      "time": "2025-10-15",
      "value": 76.07919998168946
    },
    {
      "time": "2025-10-16",
      "value": 76.12859985351562
    },
    {
      "time": "2025-10-17",
      "value": 76.16339981079102
    },
    {
      "time": "2025-10-20",
      "value": 76.20379989624024
    },
    {
      "time": "2025-10-21",
      "value": 76.23779998779297
    },
    {
      "time": "2025-10-22",
      "value": 76.26759994506835
    },
    {
      "time": "2025-10-23",
      "value": 76.30720001220703
    },
    {
      "time": "2025-10-24",
      "value": 76.35440002441406
    },
    {
      "time": "2025-10-27",
      "value": 76.40740005493164
    },
    {
      "time": "2025-10-28",
      "value": 76.44639999389648
    },
    {
      "time": "2025-10-29",
      "value": 76.47
    },
    {
      "time": "2025-10-30",
      "value": 76.49320007324219
    },
    {
      "time": "2025-10-31",
      "value": 76.515
    },
    {
      "time": "2025-11-03",
      "value": 76.50580001831055
    },
    {
      "time": "2025-11-04",
      "value": 76.49720001220703
    },
    {
      "time": "2025-11-05",
      "value": 76.49259994506836
    },
    {
      "time": "2025-11-06",
      "value": 76.48220001220703
    },
    {
      "time": "2025-11-07",
      "value": 76.47519989013672
    },
    {
      "time": "2025-11-10",
      "value": 76.4915998840332
    },
    {
      "time": "2025-11-11",
      "value": 76.52699981689453
    },
    {
      "time": "2025-11-12",
      "value": 76.5681999206543
    },
    {
      "time": "2025-11-13",
      "value": 76.59179992675782
    },
    {
      "time": "2025-11-14",
      "value": 76.60379989624023
    },
    {
      "time": "2025-11-17",
      "value": 76.58
    },
    {
      "time": "2025-11-18",
      "value": 76.54380004882813
    },
    {
      "time": "2025-11-19",
      "value": 76.50580001831055
    },
    {
      "time": "2025-11-20",
      "value": 76.43280014038086
    },
    {
      "time": "2025-11-21",
      "value": 76.39140014648437
    },
    {
      "time": "2025-11-24",
      "value": 76.34480010986329
    },
    {
      "time": "2025-11-25",
      "value": 76.32020004272461
    },
    {
      "time": "2025-11-26",
      "value": 76.31480010986328
    },
    {
      "time": "2025-11-28",
      "value": 76.32060012817382
    },
    {
      "time": "2025-12-01",
      "value": 76.32580001831055
    },
    {
      "time": "2025-12-02",
      "value": 76.32199996948242
    },
    {
      "time": "2025-12-03",
      "value": 76.32740005493164
    },
    {
      "time": "2025-12-04",
      "value": 76.34960006713867
    },
    {
      "time": "2025-12-05",
      "value": 76.38440017700195
    },
    {
      "time": "2025-12-08",
      "value": 76.40600021362305
    },
    {
      "time": "2025-12-09",
      "value": 76.41680023193359
    },
    {
      "time": "2025-12-10",
      "value": 76.4386001586914
    },
    {
      "time": "2025-12-11",
      "value": 76.46280014038086
    },
    {
      "time": "2025-12-12",
      "value": 76.4818000793457
    },
    {
      "time": "2025-12-15",
      "value": 76.49060012817382
    },
    {
      "time": "2025-12-16",
      "value": 76.46440017700195
    },
    {
      "time": "2025-12-17",
      "value": 76.44440017700195
    },
    {
      "time": "2025-12-18",
      "value": 76.43420028686523
    },
    {
      "time": "2025-12-19",
      "value": 76.43680038452149
    },
    {
      "time": "2025-12-22",
      "value": 76.47700027465821
    },
    {
      "time": "2025-12-23",
      "value": 76.5154002380371
    },
    {
      "time": "2025-12-24",
      "value": 76.5536003112793
    },
    {
      "time": "2025-12-26",
      "value": 76.58320037841797
    },
    {
      "time": "2025-12-29",
      "value": 76.61140045166016
    },
    {
      "time": "2025-12-30",
      "value": 76.64120040893555
    },
    {
      "time": "2025-12-31",
      "value": 76.65360031127929
    },
    {
      "time": "2026-01-02",
      "value": 76.69260025024414
    },
    {
      "time": "2026-01-05",
      "value": 76.74300033569335
    },
    {
      "time": "2026-01-06",
      "value": 76.78240020751953
    },
    {
      "time": "2026-01-07",
      "value": 76.8252001953125
    },
    {
      "time": "2026-01-08",
      "value": 76.85980010986329
    },
    {
      "time": "2026-01-09",
      "value": 76.9186001586914
    },
    {
      "time": "2026-01-12",
      "value": 76.99620010375976
    },
    {
      "time": "2026-01-13",
      "value": 77.06
    },
    {
      "time": "2026-01-14",
      "value": 77.14100006103516
    },
    {
      "time": "2026-01-15",
      "value": 77.22779998779296
    },
    {
      "time": "2026-01-16",
      "value": 77.33600006103515
    },
    {
      "time": "2026-01-20",
      "value": 77.42160018920899
    },
    {
      "time": "2026-01-21",
      "value": 77.5334001159668
    },
    {
      "time": "2026-01-22",
      "value": 77.65400009155273
    },
    {
      "time": "2026-01-23",
      "value": 77.76700012207031
    },
    {
      "time": "2026-01-26",
      "value": 77.88380020141602
    },
    {
      "time": "2026-01-27",
      "value": 78.0152001953125
    },
    {
      "time": "2026-01-28",
      "value": 78.1452001953125
    },
    {
      "time": "2026-01-29",
      "value": 78.28160018920899
    },
    {
      "time": "2026-01-30",
      "value": 78.4068000793457
    },
    {
      "time": "2026-02-02",
      "value": 78.5518000793457
    },
    {
      "time": "2026-02-03",
      "value": 78.71160003662109
    },
    {
      "time": "2026-02-04",
      "value": 78.8947999572754
    },
    {
      "time": "2026-02-05",
      "value": 79.03080001831054
    },
    {
      "time": "2026-02-06",
      "value": 79.1950001525879
    },
    {
      "time": "2026-02-09",
      "value": 79.36320022583008
    },
    {
      "time": "2026-02-10",
      "value": 79.53060028076172
    },
    {
      "time": "2026-02-11",
      "value": 79.68820022583007
    },
    {
      "time": "2026-02-12",
      "value": 79.85080032348633
    },
    {
      "time": "2026-02-13",
      "value": 80.01120025634765
    },
    {
      "time": "2026-02-17",
      "value": 80.1652001953125
    },
    {
      "time": "2026-02-18",
      "value": 80.31600021362304
    },
    {
      "time": "2026-02-19",
      "value": 80.46220016479492
    },
    {
      "time": "2026-02-20",
      "value": 80.62280014038086
    },
    {
      "time": "2026-02-23",
      "value": 80.77760009765625
    },
    {
      "time": "2026-02-24",
      "value": 80.91940017700195
    },
    {
      "time": "2026-02-25",
      "value": 81.0702001953125
    },
    {
      "time": "2026-02-26",
      "value": 81.2268002319336
    },
    {
      "time": "2026-02-27",
      "value": 81.37820022583008
    },
    {
      "time": "2026-03-02",
      "value": 81.53420013427734
    },
    {
      "time": "2026-03-03",
      "value": 81.6500001525879
    },
    {
      "time": "2026-03-04",
      "value": 81.7700001525879
    },
    {
      "time": "2026-03-05",
      "value": 81.86020004272461
    },
    {
      "time": "2026-03-06",
      "value": 81.93340011596679
    },
    {
      "time": "2026-03-09",
      "value": 81.98760009765626
    },
    {
      "time": "2026-03-10",
      "value": 82.0418000793457
    },
    {
      "time": "2026-03-11",
      "value": 82.09120010375976
    },
    {
      "time": "2026-03-12",
      "value": 82.11140014648437
    },
    {
      "time": "2026-03-13",
      "value": 82.11040023803712
    },
    {
      "time": "2026-03-16",
      "value": 82.14240020751953
    },
    {
      "time": "2026-03-17",
      "value": 82.16380020141601
    },
    {
      "time": "2026-03-18",
      "value": 82.15080017089844
    },
    {
      "time": "2026-03-19",
      "value": 82.13220016479492
    },
    {
      "time": "2026-03-20",
      "value": 82.0586001586914
    },
    {
      "time": "2026-03-23",
      "value": 82.01560012817383
    },
    {
      "time": "2026-03-24",
      "value": 81.95240020751953
    },
    {
      "time": "2026-03-25",
      "value": 81.90900024414063
    },
    {
      "time": "2026-03-26",
      "value": 81.85260025024414
    },
    {
      "time": "2026-03-27",
      "value": 81.76680023193359
    },
    {
      "time": "2026-03-30",
      "value": 81.67920028686524
    },
    {
      "time": "2026-03-31",
      "value": 81.63080032348633
    },
    {
      "time": "2026-04-01",
      "value": 81.6270002746582
    },
    {
      "time": "2026-04-02",
      "value": 81.59060028076172
    },
    {
      "time": "2026-04-06",
      "value": 81.55460037231445
    },
    {
      "time": "2026-04-07",
      "value": 81.50800033569335
    },
    {
      "time": "2026-04-08",
      "value": 81.52020034790038
    },
    {
      "time": "2026-04-09",
      "value": 81.50160034179687
    },
    {
      "time": "2026-04-10",
      "value": 81.50120025634766
    },
    {
      "time": "2026-04-13",
      "value": 81.50160034179687
    },
    {
      "time": "2026-04-14",
      "value": 81.545400390625
    },
    {
      "time": "2026-04-15",
      "value": 81.58680038452148
    },
    {
      "time": "2026-04-16",
      "value": 81.61840042114258
    },
    {
      "time": "2026-04-17",
      "value": 81.66940048217774
    },
    {
      "time": "2026-04-20",
      "value": 81.730400390625
    },
    {
      "time": "2026-04-21",
      "value": 81.72500030517578
    },
    {
      "time": "2026-04-22",
      "value": 81.70020034790039
    },
    {
      "time": "2026-04-23",
      "value": 81.64740036010743
    },
    {
      "time": "2026-04-24",
      "value": 81.59000045776367
    },
    {
      "time": "2026-04-27",
      "value": 81.540400390625
    },
    {
      "time": "2026-04-28",
      "value": 81.49560043334961
    },
    {
      "time": "2026-04-29",
      "value": 81.43220046997071
    },
    {
      "time": "2026-04-30",
      "value": 81.40740036010742
    },
    {
      "time": "2026-05-01",
      "value": 81.38000030517578
    },
    {
      "time": "2026-05-04",
      "value": 81.32720031738282
    },
    {
      "time": "2026-05-05",
      "value": 81.30480026245117
    },
    {
      "time": "2026-05-06",
      "value": 81.31640029907227
    },
    {
      "time": "2026-05-07",
      "value": 81.29980026245117
    },
    {
      "time": "2026-05-08",
      "value": 81.30340026855468
    },
    {
      "time": "2026-05-11",
      "value": 81.3068002319336
    },
    {
      "time": "2026-05-12",
      "value": 81.3270002746582
    },
    {
      "time": "2026-05-13",
      "value": 81.40440017700195
    },
    {
      "time": "2026-05-14",
      "value": 81.46760009765624
    },
    {
      "time": "2026-05-15",
      "value": 81.52540008544922
    },
    {
      "time": "2026-05-18",
      "value": 81.60040008544922
    },
    {
      "time": "2026-05-19",
      "value": 81.66480010986328
    },
    {
      "time": "2026-05-20",
      "value": 81.75080001831054
    },
    {
      "time": "2026-05-21",
      "value": 81.84479995727538
    },
    {
      "time": "2026-05-22",
      "value": 81.96779998779297
    },
    {
      "time": "2026-05-26",
      "value": 82.13919998168946
    },
    {
      "time": "2026-05-27",
      "value": 82.27820007324219
    },
    {
      "time": "2026-05-28",
      "value": 82.41440002441406
    },
    {
      "time": "2026-05-29",
      "value": 82.57399993896485
    },
    {
      "time": "2026-06-01",
      "value": 82.71380004882812
    },
    {
      "time": "2026-06-02",
      "value": 82.9066000366211
    },
    {
      "time": "2026-06-03",
      "value": 83.05420013427734
    },
    {
      "time": "2026-06-04",
      "value": 83.22560012817382
    },
    {
      "time": "2026-06-05",
      "value": 83.32740005493164
    },
    {
      "time": "2026-06-08",
      "value": 83.46160003662109
    },
    {
      "time": "2026-06-09",
      "value": 83.61860000610352
    },
    {
      "time": "2026-06-10",
      "value": 83.75080001831054
    },
    {
      "time": "2026-06-11",
      "value": 83.87559997558594
    },
    {
      "time": "2026-06-12",
      "value": 83.98300003051757
    },
    {
      "time": "2026-06-15",
      "value": 84.09220001220703
    },
    {
      "time": "2026-06-16",
      "value": 84.18600006103516
    },
    {
      "time": "2026-06-17",
      "value": 84.26540008544922
    },
    {
      "time": "2026-06-18",
      "value": 84.27860000610352
    },
    {
      "time": "2026-06-22",
      "value": 84.30240005493164
    },
    {
      "time": "2026-06-23",
      "value": 84.28700012207031
    },
    {
      "time": "2026-06-24",
      "value": 84.26460006713867
    },
    {
      "time": "2026-06-25",
      "value": 84.23440002441406
    },
    {
      "time": "2026-06-26",
      "value": 84.19960006713868
    },
    {
      "time": "2026-06-29",
      "value": 84.16820007324219
    },
    {
      "time": "2026-06-30",
      "value": 84.10979995727538
    },
    {
      "time": "2026-07-01",
      "value": 84.07760009765624
    },
    {
      "time": "2026-07-02",
      "value": 84.08800018310546
    },
    {
      "time": "2026-07-06",
      "value": 84.11740005493164
    },
    {
      "time": "2026-07-07",
      "value": 84.13559997558593
    },
    {
      "time": "2026-07-08",
      "value": 84.13939987182617
    },
    {
      "time": "2026-07-09",
      "value": 84.14339981079101
    },
    {
      "time": "2026-07-10",
      "value": 84.15919982910157
    },
    {
      "time": "2026-07-13",
      "value": 84.17399978637695
    },
    {
      "time": "2026-07-14",
      "value": 84.16419982910156
    },
    {
      "time": "2026-07-15",
      "value": 84.17179992675781
    },
    {
      "time": "2026-07-16",
      "value": 84.18519989013672
    },
    {
      "time": "2026-07-17",
      "value": 84.16159988403321
    },
    {
      "time": "2026-07-20",
      "value": 84.0945997619629
    },
    {
      "time": "2026-07-21",
      "value": 84.05619979858399
    },
    {
      "time": "2026-07-22",
      "value": 84.00079971313477
    },
    {
      "time": "2026-07-23",
      "value": 83.92119979858398
    },
    {
      "time": "2026-07-24",
      "value": 83.86919982910156
    }
  ],
  "analysis": null
}