{
  "ok": true,
  "cached": false,
  "ticker": "SDG",
  "price": 87.722,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Solid Earnings May Not Tell The Whole Story For SD Guthrie Berhad (KLSE:SDG)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/solid-earnings-may-not-tell-230104820.html",
      "published": "2026-05-14"
    },
    {
      "title": "Income Investors Should Know That SD Guthrie Berhad (KLSE:SDG) Goes Ex-Dividend Soon",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/income-investors-know-sd-guthrie-012021981.html",
      "published": "2026-05-03"
    },
    {
      "title": "Results: SD Guthrie Berhad Beat Earnings Expectations And Analysts Now Have New Forecasts",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/results-sd-guthrie-berhad-beat-221213385.html",
      "published": "2026-05-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 79.4000015258789,
      "high": 79.87999725341797,
      "low": 79.4000015258789,
      "close": 79.87999725341797,
      "volume": 4700
    },
    {
      "time": "2025-07-28",
      "open": 79.41999816894531,
      "high": 79.41999816894531,
      "low": 79.21499633789062,
      "close": 79.21499633789062,
      "volume": 6700
    },
    {
      "time": "2025-07-29",
      "open": 79.6780014038086,
      "high": 79.6780014038086,
      "low": 79.27200317382812,
      "close": 79.36199951171875,
      "volume": 3300
    },
    {
      "time": "2025-07-30",
      "open": 79.02999877929688,
      "high": 79.11000061035156,
      "low": 78.43399810791016,
      "close": 78.66699981689453,
      "volume": 10000
    },
    {
      "time": "2025-07-31",
      "open": 78.4800033569336,
      "high": 78.6500015258789,
      "low": 77.9000015258789,
      "close": 78.03800201416016,
      "volume": 5900
    },
    {
      "time": "2025-08-01",
      "open": 78.51000213623047,
      "high": 78.53800201416016,
      "low": 78.25,
      "close": 78.53800201416016,
      "volume": 3300
    },
    {
      "time": "2025-08-04",
      "open": 79.08999633789062,
      "high": 79.27999877929688,
      "low": 79.08999633789062,
      "close": 79.27999877929688,
      "volume": 2100
    },
    {
      "time": "2025-08-05",
      "open": 79.37000274658203,
      "high": 79.41500091552734,
      "low": 79.23500061035156,
      "close": 79.39399719238281,
      "volume": 3600
    },
    {
      "time": "2025-08-06",
      "open": 79.3499984741211,
      "high": 79.4800033569336,
      "low": 79.26000213623047,
      "close": 79.4800033569336,
      "volume": 2200
    },
    {
      "time": "2025-08-07",
      "open": 79.81999969482422,
      "high": 79.81999969482422,
      "low": 79.47000122070312,
      "close": 79.62999725341797,
      "volume": 4100
    },
    {
      "time": "2025-08-08",
      "open": 79.94999694824219,
      "high": 80.22000122070312,
      "low": 79.94999694824219,
      "close": 80.0250015258789,
      "volume": 9100
    },
    {
      "time": "2025-08-11",
      "open": 80.55000305175781,
      "high": 80.55000305175781,
      "low": 79.86100006103516,
      "close": 79.91300201416016,
      "volume": 2500
    },
    {
      "time": "2025-08-12",
      "open": 80.1500015258789,
      "high": 80.63300323486328,
      "low": 80.1500015258789,
      "close": 80.63300323486328,
      "volume": 4100
    },
    {
      "time": "2025-08-13",
      "open": 80.76000213623047,
      "high": 81.2030029296875,
      "low": 80.76000213623047,
      "close": 81.2030029296875,
      "volume": 4500
    },
    {
      "time": "2025-08-14",
      "open": 80.18599700927734,
      "high": 80.3499984741211,
      "low": 80.18599700927734,
      "close": 80.3499984741211,
      "volume": 1000
    },
    {
      "time": "2025-08-15",
      "open": 81.07499694824219,
      "high": 81.56099700927734,
      "low": 81,
      "close": 81.54900360107422,
      "volume": 6100
    },
    {
      "time": "2025-08-18",
      "open": 82.37000274658203,
      "high": 82.4530029296875,
      "low": 82.37000274658203,
      "close": 82.44999694824219,
      "volume": 1900
    },
    {
      "time": "2025-08-19",
      "open": 82.12000274658203,
      "high": 82.12000274658203,
      "low": 81.72000122070312,
      "close": 81.86399841308594,
      "volume": 3900
    },
    {
      "time": "2025-08-20",
      "open": 81.51000213623047,
      "high": 81.6259994506836,
      "low": 81.20099639892578,
      "close": 81.58000183105469,
      "volume": 4000
    },
    {
      "time": "2025-08-21",
      "open": 81.03099822998047,
      "high": 81.16999816894531,
      "low": 80.93099975585938,
      "close": 81.04399871826172,
      "volume": 3500
    },
    {
      "time": "2025-08-22",
      "open": 81.22000122070312,
      "high": 82.4800033569336,
      "low": 81.22000122070312,
      "close": 82.43900299072266,
      "volume": 2600
    },
    {
      "time": "2025-08-25",
      "open": 81.9000015258789,
      "high": 81.95999908447266,
      "low": 81.54900360107422,
      "close": 81.54900360107422,
      "volume": 1400
    },
    {
      "time": "2025-08-26",
      "open": 81.61000061035156,
      "high": 81.66200256347656,
      "low": 81.58000183105469,
      "close": 81.66200256347656,
      "volume": 1600
    },
    {
      "time": "2025-08-27",
      "open": 80.80999755859375,
      "high": 80.94999694824219,
      "low": 80.80999755859375,
      "close": 80.94999694824219,
      "volume": 4500
    },
    {
      "time": "2025-08-28",
      "open": 81.0999984741211,
      "high": 81.33100128173828,
      "low": 81.02799987792969,
      "close": 81.33100128173828,
      "volume": 1600
    },
    {
      "time": "2025-08-29",
      "open": 81.25,
      "high": 81.25,
      "low": 80.94999694824219,
      "close": 81.06700134277344,
      "volume": 4200
    },
    {
      "time": "2025-09-02",
      "open": 79.97000122070312,
      "high": 80.6050033569336,
      "low": 79.97000122070312,
      "close": 80.56500244140625,
      "volume": 5700
    },
    {
      "time": "2025-09-03",
      "open": 80.72000122070312,
      "high": 80.82499694824219,
      "low": 80.63999938964844,
      "close": 80.80500030517578,
      "volume": 3800
    },
    {
      "time": "2025-09-04",
      "open": 80.9219970703125,
      "high": 81.07499694824219,
      "low": 80.7699966430664,
      "close": 81.07499694824219,
      "volume": 8700
    },
    {
      "time": "2025-09-05",
      "open": 82.43000030517578,
      "high": 82.43000030517578,
      "low": 81.94499969482422,
      "close": 82.24099731445312,
      "volume": 2100
    },
    {
      "time": "2025-09-08",
      "open": 82.19000244140625,
      "high": 82.58000183105469,
      "low": 82.19000244140625,
      "close": 82.58000183105469,
      "volume": 3300
    },
    {
      "time": "2025-09-09",
      "open": 82.33999633789062,
      "high": 82.43199920654297,
      "low": 82.2249984741211,
      "close": 82.43199920654297,
      "volume": 900
    },
    {
      "time": "2025-09-10",
      "open": 82.79000091552734,
      "high": 82.79000091552734,
      "low": 82.44999694824219,
      "close": 82.45500183105469,
      "volume": 2300
    },
    {
      "time": "2025-09-11",
      "open": 83.05000305175781,
      "high": 83.27999877929688,
      "low": 83.01000213623047,
      "close": 83.26000213623047,
      "volume": 3500
    },
    {
      "time": "2025-09-12",
      "open": 82.55999755859375,
      "high": 82.68000030517578,
      "low": 82.55999755859375,
      "close": 82.59400177001953,
      "volume": 7100
    },
    {
      "time": "2025-09-15",
      "open": 82.33999633789062,
      "high": 82.94000244140625,
      "low": 82.33999633789062,
      "close": 82.91699981689453,
      "volume": 5100
    },
    {
      "time": "2025-09-16",
      "open": 82.73999786376953,
      "high": 82.9020004272461,
      "low": 82.69999694824219,
      "close": 82.9020004272461,
      "volume": 5900
    },
    {
      "time": "2025-09-17",
      "open": 84.0199966430664,
      "high": 84.0199966430664,
      "low": 82.94999694824219,
      "close": 83.01000213623047,
      "volume": 5100
    },
    {
      "time": "2025-09-18",
      "open": 81.94000244140625,
      "high": 82.63500213623047,
      "low": 81.94000244140625,
      "close": 82.57499694824219,
      "volume": 2400
    },
    {
      "time": "2025-09-19",
      "open": 81.58000183105469,
      "high": 82.1989974975586,
      "low": 81.58000183105469,
      "close": 82.1989974975586,
      "volume": 1500
    },
    {
      "time": "2025-09-22",
      "open": 81.98999786376953,
      "high": 82.49199676513672,
      "low": 81.94999694824219,
      "close": 82.49199676513672,
      "volume": 5600
    },
    {
      "time": "2025-09-23",
      "open": 82.25,
      "high": 82.25,
      "low": 81.74500274658203,
      "close": 81.77999877929688,
      "volume": 5100
    },
    {
      "time": "2025-09-24",
      "open": 81.58000183105469,
      "high": 82.44499969482422,
      "low": 81.58000183105469,
      "close": 81.91999816894531,
      "volume": 14300
    },
    {
      "time": "2025-09-25",
      "open": 81.72000122070312,
      "high": 82.0270004272461,
      "low": 81.72000122070312,
      "close": 82.0270004272461,
      "volume": 1500
    },
    {
      "time": "2025-09-26",
      "open": 81.92900085449219,
      "high": 81.92900085449219,
      "low": 81.88600158691406,
      "close": 81.90699768066406,
      "volume": 1900
    },
    {
      "time": "2025-09-29",
      "open": 82.2300033569336,
      "high": 82.66999816894531,
      "low": 82.2300033569336,
      "close": 82.5199966430664,
      "volume": 5700
    },
    {
      "time": "2025-09-30",
      "open": 82.6500015258789,
      "high": 83.19999694824219,
      "low": 82.6500015258789,
      "close": 83.19999694824219,
      "volume": 5400
    },
    {
      "time": "2025-10-01",
      "open": 83.51000213623047,
      "high": 84.12000274658203,
      "low": 83.51000213623047,
      "close": 84.05999755859375,
      "volume": 10600
    },
    {
      "time": "2025-10-02",
      "open": 84.19999694824219,
      "high": 84.52100372314453,
      "low": 84.19999694824219,
      "close": 84.52100372314453,
      "volume": 2500
    },
    {
      "time": "2025-10-03",
      "open": 84.5999984741211,
      "high": 84.80999755859375,
      "low": 84.47000122070312,
      "close": 84.59400177001953,
      "volume": 3500
    },
    {
      "time": "2025-10-06",
      "open": 84.37000274658203,
      "high": 84.62000274658203,
      "low": 84.37000274658203,
      "close": 84.47599792480469,
      "volume": 3100
    },
    {
      "time": "2025-10-07",
      "open": 84.26000213623047,
      "high": 84.26000213623047,
      "low": 83.80999755859375,
      "close": 83.8479995727539,
      "volume": 5200
    },
    {
      "time": "2025-10-08",
      "open": 83.69999694824219,
      "high": 84.22000122070312,
      "low": 83.69999694824219,
      "close": 84.11499786376953,
      "volume": 9900
    },
    {
      "time": "2025-10-09",
      "open": 83.80000305175781,
      "high": 83.81999969482422,
      "low": 79.7699966430664,
      "close": 83.66600036621094,
      "volume": 2200
    },
    {
      "time": "2025-10-10",
      "open": 83.29000091552734,
      "high": 83.29000091552734,
      "low": 81.0469970703125,
      "close": 81.0469970703125,
      "volume": 5000
    },
    {
      "time": "2025-10-13",
      "open": 82.08000183105469,
      "high": 82.44499969482422,
      "low": 82.05000305175781,
      "close": 82.33300018310547,
      "volume": 13100
    },
    {
      "time": "2025-10-14",
      "open": 81.6500015258789,
      "high": 82.38099670410156,
      "low": 81.6500015258789,
      "close": 82.38099670410156,
      "volume": 4700
    },
    {
      "time": "2025-10-15",
      "open": 83.54000091552734,
      "high": 83.83499908447266,
      "low": 83.1500015258789,
      "close": 83.68499755859375,
      "volume": 14600
    },
    {
      "time": "2025-10-16",
      "open": 84.80000305175781,
      "high": 84.80000305175781,
      "low": 83.66000366210938,
      "close": 83.72000122070312,
      "volume": 7500
    },
    {
      "time": "2025-10-17",
      "open": 83.552001953125,
      "high": 83.66999816894531,
      "low": 83.26000213623047,
      "close": 83.66999816894531,
      "volume": 1900
    },
    {
      "time": "2025-10-20",
      "open": 83.30000305175781,
      "high": 83.80000305175781,
      "low": 83.30000305175781,
      "close": 83.72200012207031,
      "volume": 4200
    },
    {
      "time": "2025-10-21",
      "open": 83.62000274658203,
      "high": 83.68000030517578,
      "low": 83.39800262451172,
      "close": 83.44499969482422,
      "volume": 3800
    },
    {
      "time": "2025-10-22",
      "open": 83.61799621582031,
      "high": 83.61799621582031,
      "low": 82.8499984741211,
      "close": 83.13500213623047,
      "volume": 5400
    },
    {
      "time": "2025-10-23",
      "open": 83.56999969482422,
      "high": 83.91999816894531,
      "low": 83.5009994506836,
      "close": 83.73300170898438,
      "volume": 3800
    },
    {
      "time": "2025-10-24",
      "open": 84.88999938964844,
      "high": 84.88999938964844,
      "low": 84.23999786376953,
      "close": 84.33899688720703,
      "volume": 2100
    },
    {
      "time": "2025-10-27",
      "open": 84.29000091552734,
      "high": 84.625,
      "low": 84.29000091552734,
      "close": 84.625,
      "volume": 2800
    },
    {
      "time": "2025-10-28",
      "open": 84.45999908447266,
      "high": 84.91999816894531,
      "low": 84.45999908447266,
      "close": 84.77100372314453,
      "volume": 6300
    },
    {
      "time": "2025-10-29",
      "open": 84.81999969482422,
      "high": 85,
      "low": 84.04000091552734,
      "close": 84.37999725341797,
      "volume": 2800
    },
    {
      "time": "2025-10-30",
      "open": 83.91000366210938,
      "high": 84.46600341796875,
      "low": 83.91000366210938,
      "close": 84.10900115966797,
      "volume": 1500
    },
    {
      "time": "2025-10-31",
      "open": 83.83000183105469,
      "high": 84.58499908447266,
      "low": 83.83000183105469,
      "close": 84.58499908447266,
      "volume": 1100
    },
    {
      "time": "2025-11-03",
      "open": 84.5999984741211,
      "high": 84.5999984741211,
      "low": 84.21399688720703,
      "close": 84.21399688720703,
      "volume": 1800
    },
    {
      "time": "2025-11-04",
      "open": 83.70999908447266,
      "high": 83.72000122070312,
      "low": 83.12999725341797,
      "close": 83.1989974975586,
      "volume": 5000
    },
    {
      "time": "2025-11-05",
      "open": 84.63700103759766,
      "high": 84.95899963378906,
      "low": 84.63700103759766,
      "close": 84.79199981689453,
      "volume": 2100
    },
    {
      "time": "2025-11-06",
      "open": 84.66500091552734,
      "high": 85.11000061035156,
      "low": 84.6500015258789,
      "close": 84.76799774169922,
      "volume": 3800
    },
    {
      "time": "2025-11-07",
      "open": 84.5999984741211,
      "high": 85.0459976196289,
      "low": 84.25,
      "close": 85.04499816894531,
      "volume": 3500
    },
    {
      "time": "2025-11-10",
      "open": 85.73999786376953,
      "high": 86.5199966430664,
      "low": 85.73999786376953,
      "close": 86.44100189208984,
      "volume": 21900
    },
    {
      "time": "2025-11-11",
      "open": 86.90899658203125,
      "high": 87.12100219726562,
      "low": 86.90899658203125,
      "close": 87.12100219726562,
      "volume": 2000
    },
    {
      "time": "2025-11-12",
      "open": 86.68499755859375,
      "high": 86.86499786376953,
      "low": 86.62000274658203,
      "close": 86.75800323486328,
      "volume": 3900
    },
    {
      "time": "2025-11-13",
      "open": 86.31999969482422,
      "high": 86.31999969482422,
      "low": 85.5739974975586,
      "close": 85.5739974975586,
      "volume": 5200
    },
    {
      "time": "2025-11-14",
      "open": 85.44999694824219,
      "high": 85.71099853515625,
      "low": 85.43000030517578,
      "close": 85.5459976196289,
      "volume": 4600
    },
    {
      "time": "2025-11-17",
      "open": 85.12000274658203,
      "high": 85.23999786376953,
      "low": 84.2699966430664,
      "close": 84.51799774169922,
      "volume": 4500
    },
    {
      "time": "2025-11-18",
      "open": 83.33999633789062,
      "high": 84.26000213623047,
      "low": 83.33999633789062,
      "close": 83.86100006103516,
      "volume": 15600
    },
    {
      "time": "2025-11-19",
      "open": 83.7750015258789,
      "high": 83.7750015258789,
      "low": 83.28900146484375,
      "close": 83.54100036621094,
      "volume": 15400
    },
    {
      "time": "2025-11-20",
      "open": 84.08000183105469,
      "high": 84.22000122070312,
      "low": 82.26200103759766,
      "close": 82.26200103759766,
      "volume": 10100
    },
    {
      "time": "2025-11-21",
      "open": 82.30000305175781,
      "high": 83.48500061035156,
      "low": 82.30000305175781,
      "close": 83.09300231933594,
      "volume": 4700
    },
    {
      "time": "2025-11-24",
      "open": 83.08000183105469,
      "high": 83.38600158691406,
      "low": 83.08000183105469,
      "close": 83.38600158691406,
      "volume": 5500
    },
    {
      "time": "2025-11-25",
      "open": 83.66000366210938,
      "high": 84.23999786376953,
      "low": 83.5999984741211,
      "close": 84.16000366210938,
      "volume": 15300
    },
    {
      "time": "2025-11-26",
      "open": 84.4800033569336,
      "high": 85.22000122070312,
      "low": 84.4800033569336,
      "close": 85.19000244140625,
      "volume": 2400
    },
    {
      "time": "2025-11-28",
      "open": 85.19999694824219,
      "high": 85.52999877929688,
      "low": 85.19999694824219,
      "close": 85.51300048828125,
      "volume": 7100
    },
    {
      "time": "2025-12-01",
      "open": 85.02999877929688,
      "high": 85.12999725341797,
      "low": 84.80000305175781,
      "close": 84.80000305175781,
      "volume": 6700
    },
    {
      "time": "2025-12-02",
      "open": 85.13500213623047,
      "high": 85.14800262451172,
      "low": 84.9000015258789,
      "close": 85.14800262451172,
      "volume": 1800
    },
    {
      "time": "2025-12-03",
      "open": 85.11000061035156,
      "high": 85.28099822998047,
      "low": 84.94999694824219,
      "close": 85.28099822998047,
      "volume": 2900
    },
    {
      "time": "2025-12-04",
      "open": 85.4000015258789,
      "high": 85.4000015258789,
      "low": 85.06999969482422,
      "close": 85.10600280761719,
      "volume": 4100
    },
    {
      "time": "2025-12-05",
      "open": 85.31999969482422,
      "high": 85.73999786376953,
      "low": 85.16000366210938,
      "close": 85.34200286865234,
      "volume": 11900
    },
    {
      "time": "2025-12-08",
      "open": 85.11000061035156,
      "high": 85.11000061035156,
      "low": 84.69000244140625,
      "close": 84.8239974975586,
      "volume": 3900
    },
    {
      "time": "2025-12-09",
      "open": 84.45999908447266,
      "high": 84.55000305175781,
      "low": 84.12000274658203,
      "close": 84.15399932861328,
      "volume": 3300
    },
    {
      "time": "2025-12-10",
      "open": 84.44999694824219,
      "high": 85.28800201416016,
      "low": 84.44999694824219,
      "close": 85.28800201416016,
      "volume": 2200
    },
    {
      "time": "2025-12-11",
      "open": 84.91000366210938,
      "high": 85.47899627685547,
      "low": 84.91000366210938,
      "close": 85.47899627685547,
      "volume": 1200
    },
    {
      "time": "2025-12-12",
      "open": 85.0199966430664,
      "high": 85.44000244140625,
      "low": 84.49199676513672,
      "close": 84.49199676513672,
      "volume": 5000
    },
    {
      "time": "2025-12-15",
      "open": 85.19999694824219,
      "high": 85.22000122070312,
      "low": 84.87000274658203,
      "close": 84.98699951171875,
      "volume": 7500
    },
    {
      "time": "2025-12-16",
      "open": 83.62000274658203,
      "high": 83.80899810791016,
      "low": 83.43000030517578,
      "close": 83.7760009765625,
      "volume": 7000
    },
    {
      "time": "2025-12-17",
      "open": 83.9000015258789,
      "high": 84.04499816894531,
      "low": 82.94999694824219,
      "close": 82.98999786376953,
      "volume": 14400
    },
    {
      "time": "2025-12-18",
      "open": 83.55999755859375,
      "high": 84.0199966430664,
      "low": 83.55999755859375,
      "close": 83.60099792480469,
      "volume": 2700
    },
    {
      "time": "2025-12-19",
      "open": 84.12000274658203,
      "high": 84.58999633789062,
      "low": 84.12000274658203,
      "close": 84.35900115966797,
      "volume": 10600
    },
    {
      "time": "2025-12-22",
      "open": 83.80000305175781,
      "high": 84.45999908447266,
      "low": 83.80000305175781,
      "close": 84.38300323486328,
      "volume": 3300
    },
    {
      "time": "2025-12-23",
      "open": 84.5,
      "high": 84.6500015258789,
      "low": 84.32499694824219,
      "close": 84.625,
      "volume": 2500
    },
    {
      "time": "2025-12-24",
      "open": 84.9000015258789,
      "high": 84.91000366210938,
      "low": 84.86000061035156,
      "close": 84.8740005493164,
      "volume": 600
    },
    {
      "time": "2025-12-26",
      "open": 85.30999755859375,
      "high": 85.30999755859375,
      "low": 85.03600311279297,
      "close": 85.25299835205078,
      "volume": 1700
    },
    {
      "time": "2025-12-29",
      "open": 84.66000366210938,
      "high": 84.91000366210938,
      "low": 84.66000366210938,
      "close": 84.83699798583984,
      "volume": 2600
    },
    {
      "time": "2025-12-30",
      "open": 85.23999786376953,
      "high": 85.23999786376953,
      "low": 84.71700286865234,
      "close": 84.71700286865234,
      "volume": 4500
    },
    {
      "time": "2025-12-31",
      "open": 84.47000122070312,
      "high": 84.47000122070312,
      "low": 84.13999938964844,
      "close": 84.2249984741211,
      "volume": 2900
    },
    {
      "time": "2026-01-02",
      "open": 85.05000305175781,
      "high": 85.3499984741211,
      "low": 85.05000305175781,
      "close": 85.2969970703125,
      "volume": 12600
    },
    {
      "time": "2026-01-05",
      "open": 85.43000030517578,
      "high": 85.50499725341797,
      "low": 85,
      "close": 85.4800033569336,
      "volume": 3900
    },
    {
      "time": "2026-01-06",
      "open": 85.63999938964844,
      "high": 85.97000122070312,
      "low": 85.55000305175781,
      "close": 85.59500122070312,
      "volume": 1600
    },
    {
      "time": "2026-01-07",
      "open": 85.41000366210938,
      "high": 85.48999786376953,
      "low": 85.19000244140625,
      "close": 85.19000244140625,
      "volume": 3300
    },
    {
      "time": "2026-01-08",
      "open": 85.27999877929688,
      "high": 85.27999877929688,
      "low": 85.2750015258789,
      "close": 85.2750015258789,
      "volume": 400
    },
    {
      "time": "2026-01-09",
      "open": 84.76000213623047,
      "high": 85.01000213623047,
      "low": 84.76000213623047,
      "close": 84.99500274658203,
      "volume": 6400
    },
    {
      "time": "2026-01-12",
      "open": 84.7699966430664,
      "high": 85.44000244140625,
      "low": 84.7699966430664,
      "close": 85.36100006103516,
      "volume": 9500
    },
    {
      "time": "2026-01-13",
      "open": 85.01000213623047,
      "high": 85.01000213623047,
      "low": 84.68000030517578,
      "close": 84.81300354003906,
      "volume": 5300
    },
    {
      "time": "2026-01-14",
      "open": 84.44000244140625,
      "high": 84.73200225830078,
      "low": 84.41999816894531,
      "close": 84.73200225830078,
      "volume": 3900
    },
    {
      "time": "2026-01-15",
      "open": 84.91000366210938,
      "high": 85.05999755859375,
      "low": 84.65499877929688,
      "close": 84.70500183105469,
      "volume": 3700
    },
    {
      "time": "2026-01-16",
      "open": 84.18000030517578,
      "high": 84.41999816894531,
      "low": 84.18000030517578,
      "close": 84.2490005493164,
      "volume": 5000
    },
    {
      "time": "2026-01-20",
      "open": 83.25,
      "high": 83.66000366210938,
      "low": 83.09700012207031,
      "close": 83.13300323486328,
      "volume": 14200
    },
    {
      "time": "2026-01-21",
      "open": 83.98999786376953,
      "high": 84.20999908447266,
      "low": 83.9800033569336,
      "close": 84.11599731445312,
      "volume": 4800
    },
    {
      "time": "2026-01-22",
      "open": 84.69000244140625,
      "high": 85.08999633789062,
      "low": 84.56999969482422,
      "close": 84.56999969482422,
      "volume": 5800
    },
    {
      "time": "2026-01-23",
      "open": 84.52999877929688,
      "high": 84.96399688720703,
      "low": 84.52999877929688,
      "close": 84.96399688720703,
      "volume": 2400
    },
    {
      "time": "2026-01-26",
      "open": 85.05999755859375,
      "high": 85.83000183105469,
      "low": 85.05999755859375,
      "close": 85.69300079345703,
      "volume": 6000
    },
    {
      "time": "2026-01-27",
      "open": 86,
      "high": 86.30899810791016,
      "low": 86,
      "close": 86.30899810791016,
      "volume": 2500
    },
    {
      "time": "2026-01-28",
      "open": 86.12000274658203,
      "high": 86.2699966430664,
      "low": 85.70999908447266,
      "close": 85.96099853515625,
      "volume": 4500
    },
    {
      "time": "2026-01-29",
      "open": 85.62000274658203,
      "high": 85.95899963378906,
      "low": 85.13999938964844,
      "close": 85.95899963378906,
      "volume": 4500
    },
    {
      "time": "2026-01-30",
      "open": 84.9800033569336,
      "high": 85.5,
      "low": 84.86000061035156,
      "close": 84.9520034790039,
      "volume": 1400
    },
    {
      "time": "2026-02-02",
      "open": 84.44999694824219,
      "high": 85.12999725341797,
      "low": 84.44999694824219,
      "close": 85,
      "volume": 13300
    },
    {
      "time": "2026-02-03",
      "open": 85.0999984741211,
      "high": 85.4800033569336,
      "low": 84.13999938964844,
      "close": 85.375,
      "volume": 7400
    },
    {
      "time": "2026-02-04",
      "open": 85.95999908447266,
      "high": 86.13899993896484,
      "low": 85.33999633789062,
      "close": 85.43000030517578,
      "volume": 3300
    },
    {
      "time": "2026-02-05",
      "open": 84.7300033569336,
      "high": 85.19000244140625,
      "low": 84.7300033569336,
      "close": 84.8550033569336,
      "volume": 13400
    },
    {
      "time": "2026-02-06",
      "open": 85.6500015258789,
      "high": 86.76000213623047,
      "low": 85.6500015258789,
      "close": 86.76000213623047,
      "volume": 2200
    },
    {
      "time": "2026-02-09",
      "open": 86.76000213623047,
      "high": 86.87799835205078,
      "low": 86.76000213623047,
      "close": 86.87799835205078,
      "volume": 4800
    },
    {
      "time": "2026-02-10",
      "open": 87.0999984741211,
      "high": 87.2699966430664,
      "low": 86.97000122070312,
      "close": 86.97000122070312,
      "volume": 4900
    },
    {
      "time": "2026-02-11",
      "open": 87.01000213623047,
      "high": 87.39199829101562,
      "low": 87.01000213623047,
      "close": 87.39199829101562,
      "volume": 3300
    },
    {
      "time": "2026-02-12",
      "open": 87.22000122070312,
      "high": 87.31999969482422,
      "low": 86.69999694824219,
      "close": 86.80500030517578,
      "volume": 3400
    },
    {
      "time": "2026-02-13",
      "open": 86.91000366210938,
      "high": 87.44000244140625,
      "low": 86.91000366210938,
      "close": 87.18099975585938,
      "volume": 3600
    },
    {
      "time": "2026-02-17",
      "open": 87.26000213623047,
      "high": 87.46399688720703,
      "low": 86.68000030517578,
      "close": 87.33000183105469,
      "volume": 3700
    },
    {
      "time": "2026-02-18",
      "open": 87.29000091552734,
      "high": 87.55000305175781,
      "low": 87.13999938964844,
      "close": 87.34300231933594,
      "volume": 3400
    },
    {
      "time": "2026-02-19",
      "open": 87.05000305175781,
      "high": 87.12999725341797,
      "low": 86.86000061035156,
      "close": 87.03700256347656,
      "volume": 1900
    },
    {
      "time": "2026-02-20",
      "open": 86.41999816894531,
      "high": 87.5250015258789,
      "low": 86.41999816894531,
      "close": 87.5250015258789,
      "volume": 3000
    },
    {
      "time": "2026-02-23",
      "open": 87.0999984741211,
      "high": 87.427001953125,
      "low": 87.0999984741211,
      "close": 87.427001953125,
      "volume": 1400
    },
    {
      "time": "2026-02-24",
      "open": 87.77999877929688,
      "high": 88.48999786376953,
      "low": 87.77999877929688,
      "close": 88.31099700927734,
      "volume": 3700
    },
    {
      "time": "2026-02-25",
      "open": 87.61000061035156,
      "high": 88.16400146484375,
      "low": 87.61000061035156,
      "close": 88.12000274658203,
      "volume": 900
    },
    {
      "time": "2026-02-26",
      "open": 87.37000274658203,
      "high": 87.37000274658203,
      "low": 86.2300033569336,
      "close": 86.86599731445312,
      "volume": 12300
    },
    {
      "time": "2026-02-27",
      "open": 86.66000366210938,
      "high": 87,
      "low": 86.61000061035156,
      "close": 86.86399841308594,
      "volume": 9200
    },
    {
      "time": "2026-03-02",
      "open": 85.83999633789062,
      "high": 86.19999694824219,
      "low": 85.83000183105469,
      "close": 86.10399627685547,
      "volume": 2900
    },
    {
      "time": "2026-03-03",
      "open": 83.33000183105469,
      "high": 83.64600372314453,
      "low": 82.91200256347656,
      "close": 83.64600372314453,
      "volume": 2300
    },
    {
      "time": "2026-03-04",
      "open": 83.61000061035156,
      "high": 85.23999786376953,
      "low": 83.61000061035156,
      "close": 84.48400115966797,
      "volume": 20200
    },
    {
      "time": "2026-03-05",
      "open": 83.56999969482422,
      "high": 83.58999633789062,
      "low": 82.54000091552734,
      "close": 82.94999694824219,
      "volume": 14300
    },
    {
      "time": "2026-03-06",
      "open": 82.68000030517578,
      "high": 83.29199981689453,
      "low": 82.68000030517578,
      "close": 83.29199981689453,
      "volume": 3100
    },
    {
      "time": "2026-03-09",
      "open": 82.80999755859375,
      "high": 84.60299682617188,
      "low": 82.75,
      "close": 84.60299682617188,
      "volume": 6900
    },
    {
      "time": "2026-03-10",
      "open": 84.7300033569336,
      "high": 85.18000030517578,
      "low": 84.51599884033203,
      "close": 84.63200378417969,
      "volume": 2800
    },
    {
      "time": "2026-03-11",
      "open": 84.93000030517578,
      "high": 84.93000030517578,
      "low": 84.60800170898438,
      "close": 84.60800170898438,
      "volume": 3200
    },
    {
      "time": "2026-03-12",
      "open": 84.19000244140625,
      "high": 84.19000244140625,
      "low": 83.42400360107422,
      "close": 83.42400360107422,
      "volume": 2400
    },
    {
      "time": "2026-03-13",
      "open": 83.88999938964844,
      "high": 84.02999877929688,
      "low": 82.9000015258789,
      "close": 82.96199798583984,
      "volume": 2000
    },
    {
      "time": "2026-03-16",
      "open": 84.11000061035156,
      "high": 84.55999755859375,
      "low": 84.11000061035156,
      "close": 84.22200012207031,
      "volume": 1100
    },
    {
      "time": "2026-03-17",
      "open": 85.5199966430664,
      "high": 85.5199966430664,
      "low": 84.37000274658203,
      "close": 84.37000274658203,
      "volume": 9000
    },
    {
      "time": "2026-03-18",
      "open": 83.33999633789062,
      "high": 83.3499984741211,
      "low": 82.54100036621094,
      "close": 82.54100036621094,
      "volume": 3000
    },
    {
      "time": "2026-03-19",
      "open": 81.41999816894531,
      "high": 82.77999877929688,
      "low": 81.41999816894531,
      "close": 82.4469985961914,
      "volume": 4900
    },
    {
      "time": "2026-03-20",
      "open": 81.86000061035156,
      "high": 82.05500030517578,
      "low": 80.37999725341797,
      "close": 80.64800262451172,
      "volume": 4900
    },
    {
      "time": "2026-03-23",
      "open": 81.86000061035156,
      "high": 82.27999877929688,
      "low": 81.86000061035156,
      "close": 81.88500213623047,
      "volume": 4500
    },
    {
      "time": "2026-03-24",
      "open": 81.29000091552734,
      "high": 82.05999755859375,
      "low": 81.29000091552734,
      "close": 81.8499984741211,
      "volume": 1400
    },
    {
      "time": "2026-03-25",
      "open": 82.94000244140625,
      "high": 83.54000091552734,
      "low": 82.94000244140625,
      "close": 83.2770004272461,
      "volume": 4200
    },
    {
      "time": "2026-03-26",
      "open": 82.79499816894531,
      "high": 82.79499816894531,
      "low": 81.83699798583984,
      "close": 81.83699798583984,
      "volume": 5800
    },
    {
      "time": "2026-03-27",
      "open": 81.80000305175781,
      "high": 82.16999816894531,
      "low": 81.31999969482422,
      "close": 81.4219970703125,
      "volume": 2900
    },
    {
      "time": "2026-03-30",
      "open": 82.19999694824219,
      "high": 82.19999694824219,
      "low": 81.2300033569336,
      "close": 81.49700164794922,
      "volume": 3900
    },
    {
      "time": "2026-03-31",
      "open": 82.73999786376953,
      "high": 83.9530029296875,
      "low": 82.73999786376953,
      "close": 83.9530029296875,
      "volume": 6700
    },
    {
      "time": "2026-04-01",
      "open": 84.52999877929688,
      "high": 84.91999816894531,
      "low": 84.44100189208984,
      "close": 84.7750015258789,
      "volume": 2500
    },
    {
      "time": "2026-04-02",
      "open": 83.95500183105469,
      "high": 84.87000274658203,
      "low": 83.95500183105469,
      "close": 84.75,
      "volume": 7700
    },
    {
      "time": "2026-04-06",
      "open": 84.79499816894531,
      "high": 84.87000274658203,
      "low": 84.7300033569336,
      "close": 84.87000274658203,
      "volume": 1200
    },
    {
      "time": "2026-04-07",
      "open": 83.98999786376953,
      "high": 84.4260025024414,
      "low": 83.58999633789062,
      "close": 84.4260025024414,
      "volume": 6500
    },
    {
      "time": "2026-04-08",
      "open": 86.48999786376953,
      "high": 86.64199829101562,
      "low": 86.48500061035156,
      "close": 86.56500244140625,
      "volume": 3200
    },
    {
      "time": "2026-04-09",
      "open": 86.12999725341797,
      "high": 86.71499633789062,
      "low": 86.12999725341797,
      "close": 86.66899871826172,
      "volume": 2100
    },
    {
      "time": "2026-04-10",
      "open": 87.30999755859375,
      "high": 87.38500213623047,
      "low": 87.23999786376953,
      "close": 87.33000183105469,
      "volume": 5000
    },
    {
      "time": "2026-04-13",
      "open": 86.73999786376953,
      "high": 87.54499816894531,
      "low": 86.73999786376953,
      "close": 87.54499816894531,
      "volume": 2100
    },
    {
      "time": "2026-04-14",
      "open": 88.23999786376953,
      "high": 88.3550033569336,
      "low": 88.12000274658203,
      "close": 88.3550033569336,
      "volume": 1900
    },
    {
      "time": "2026-04-15",
      "open": 88.06999969482422,
      "high": 88.20999908447266,
      "low": 87.8550033569336,
      "close": 88.20999908447266,
      "volume": 2200
    },
    {
      "time": "2026-04-16",
      "open": 87.87999725341797,
      "high": 87.93000030517578,
      "low": 87.51000213623047,
      "close": 87.73899841308594,
      "volume": 1900
    },
    {
      "time": "2026-04-17",
      "open": 88.88999938964844,
      "high": 88.9729995727539,
      "low": 88.86000061035156,
      "close": 88.9729995727539,
      "volume": 1000
    },
    {
      "time": "2026-04-20",
      "open": 89.05000305175781,
      "high": 89.41000366210938,
      "low": 89.05000305175781,
      "close": 89.33300018310547,
      "volume": 3800
    },
    {
      "time": "2026-04-21",
      "open": 88.97000122070312,
      "high": 89.07499694824219,
      "low": 88.40499877929688,
      "close": 88.40499877929688,
      "volume": 500
    },
    {
      "time": "2026-04-22",
      "open": 89.18000030517578,
      "high": 89.18000030517578,
      "low": 88.96499633789062,
      "close": 89.03700256347656,
      "volume": 4300
    },
    {
      "time": "2026-04-23",
      "open": 89.20999908447266,
      "high": 89.29000091552734,
      "low": 88.56500244140625,
      "close": 88.84500122070312,
      "volume": 2200
    },
    {
      "time": "2026-04-24",
      "open": 89.19999694824219,
      "high": 89.37300109863281,
      "low": 89.06999969482422,
      "close": 89.37300109863281,
      "volume": 1200
    },
    {
      "time": "2026-04-27",
      "open": 88.94999694824219,
      "high": 89.1449966430664,
      "low": 88.94999694824219,
      "close": 89.1449966430664,
      "volume": 800
    },
    {
      "time": "2026-04-28",
      "open": 88.2699966430664,
      "high": 88.5199966430664,
      "low": 88.18000030517578,
      "close": 88.40499877929688,
      "volume": 6300
    },
    {
      "time": "2026-04-29",
      "open": 88.05999755859375,
      "high": 88.05999755859375,
      "low": 87.05999755859375,
      "close": 87.38099670410156,
      "volume": 7900
    },
    {
      "time": "2026-04-30",
      "open": 88.13999938964844,
      "high": 89.12000274658203,
      "low": 87.69999694824219,
      "close": 89.08000183105469,
      "volume": 11800
    },
    {
      "time": "2026-05-01",
      "open": 89.20999908447266,
      "high": 89.52999877929688,
      "low": 89.18000030517578,
      "close": 89.22799682617188,
      "volume": 7000
    },
    {
      "time": "2026-05-04",
      "open": 89.15499877929688,
      "high": 89.15499877929688,
      "low": 88.41999816894531,
      "close": 88.81700134277344,
      "volume": 2900
    },
    {
      "time": "2026-05-05",
      "open": 89.4000015258789,
      "high": 89.6050033569336,
      "low": 89.4000015258789,
      "close": 89.50700378417969,
      "volume": 1400
    },
    {
      "time": "2026-05-06",
      "open": 90.88999938964844,
      "high": 91.20600128173828,
      "low": 90.88999938964844,
      "close": 91.20600128173828,
      "volume": 1200
    },
    {
      "time": "2026-05-07",
      "open": 89.53500366210938,
      "high": 89.53500366210938,
      "low": 89.44000244140625,
      "close": 89.44000244140625,
      "volume": 1000
    },
    {
      "time": "2026-05-08",
      "open": 91.37000274658203,
      "high": 91.37000274658203,
      "low": 90.12000274658203,
      "close": 90.99500274658203,
      "volume": 2200
    },
    {
      "time": "2026-05-11",
      "open": 91.13600158691406,
      "high": 91.61299896240234,
      "low": 91.13600158691406,
      "close": 91.26499938964844,
      "volume": 2400
    },
    {
      "time": "2026-05-12",
      "open": 90.95999908447266,
      "high": 91.1500015258789,
      "low": 90.29499816894531,
      "close": 91.1500015258789,
      "volume": 15200
    },
    {
      "time": "2026-05-13",
      "open": 92.02999877929688,
      "high": 92.31500244140625,
      "low": 92.02999877929688,
      "close": 92.27999877929688,
      "volume": 8300
    },
    {
      "time": "2026-05-14",
      "open": 92.4800033569336,
      "high": 92.4800033569336,
      "low": 91.9219970703125,
      "close": 91.9219970703125,
      "volume": 4400
    },
    {
      "time": "2026-05-15",
      "open": 91.01000213623047,
      "high": 91.01000213623047,
      "low": 90.11199951171875,
      "close": 90.11199951171875,
      "volume": 4900
    },
    {
      "time": "2026-05-18",
      "open": 89.91999816894531,
      "high": 89.91999816894531,
      "low": 89.04000091552734,
      "close": 89.63500213623047,
      "volume": 3900
    },
    {
      "time": "2026-05-19",
      "open": 88.3499984741211,
      "high": 89.33999633789062,
      "low": 88.3499984741211,
      "close": 89.0260009765625,
      "volume": 7300
    },
    {
      "time": "2026-05-20",
      "open": 89.5,
      "high": 90.59300231933594,
      "low": 89.45999908447266,
      "close": 90.59300231933594,
      "volume": 1300
    },
    {
      "time": "2026-05-21",
      "open": 90.47000122070312,
      "high": 91.3499984741211,
      "low": 90.36000061035156,
      "close": 91.18800354003906,
      "volume": 3600
    },
    {
      "time": "2026-05-22",
      "open": 90.91000366210938,
      "high": 91.15899658203125,
      "low": 90.91000366210938,
      "close": 91.15899658203125,
      "volume": 1500
    },
    {
      "time": "2026-05-26",
      "open": 91.62000274658203,
      "high": 91.94499969482422,
      "low": 91.37999725341797,
      "close": 91.84200286865234,
      "volume": 4400
    },
    {
      "time": "2026-05-27",
      "open": 90.7300033569336,
      "high": 91.08499908447266,
      "low": 90.31999969482422,
      "close": 90.43099975585938,
      "volume": 26200
    },
    {
      "time": "2026-05-28",
      "open": 90.41000366210938,
      "high": 91.69499969482422,
      "low": 90.41000366210938,
      "close": 91.42400360107422,
      "volume": 10600
    },
    {
      "time": "2026-05-29",
      "open": 91.87000274658203,
      "high": 91.95500183105469,
      "low": 91.62000274658203,
      "close": 91.62000274658203,
      "volume": 3200
    },
    {
      "time": "2026-06-01",
      "open": 90.88999938964844,
      "high": 91.73999786376953,
      "low": 90.8499984741211,
      "close": 91.49600219726562,
      "volume": 6200
    },
    {
      "time": "2026-06-02",
      "open": 92.48999786376953,
      "high": 92.91999816894531,
      "low": 92.48999786376953,
      "close": 92.85600280761719,
      "volume": 3000
    },
    {
      "time": "2026-06-03",
      "open": 92.45999908447266,
      "high": 92.90499877929688,
      "low": 92.44999694824219,
      "close": 92.5510025024414,
      "volume": 3500
    },
    {
      "time": "2026-06-04",
      "open": 92.06999969482422,
      "high": 93.13999938964844,
      "low": 92.06199645996094,
      "close": 93.13999938964844,
      "volume": 3200
    },
    {
      "time": "2026-06-05",
      "open": 91.94999694824219,
      "high": 91.94999694824219,
      "low": 89.69000244140625,
      "close": 90.35299682617188,
      "volume": 8400
    },
    {
      "time": "2026-06-08",
      "open": 91.00499725341797,
      "high": 91.45999908447266,
      "low": 90.27999877929688,
      "close": 90.55999755859375,
      "volume": 4300
    },
    {
      "time": "2026-06-09",
      "open": 89.62999725341797,
      "high": 89.91500091552734,
      "low": 89.62999725341797,
      "close": 89.91500091552734,
      "volume": 700
    },
    {
      "time": "2026-06-10",
      "open": 89.2300033569336,
      "high": 89.9800033569336,
      "low": 88.22000122070312,
      "close": 88.46299743652344,
      "volume": 2500
    },
    {
      "time": "2026-06-11",
      "open": 88.36000061035156,
      "high": 91.44999694824219,
      "low": 88.36000061035156,
      "close": 90.88600158691406,
      "volume": 3700
    },
    {
      "time": "2026-06-12",
      "open": 90.37999725341797,
      "high": 90.95999908447266,
      "low": 90.37999725341797,
      "close": 90.4800033569336,
      "volume": 1400
    },
    {
      "time": "2026-06-15",
      "open": 90.87999725341797,
      "high": 90.89700317382812,
      "low": 90.54000091552734,
      "close": 90.88500213623047,
      "volume": 4200
    },
    {
      "time": "2026-06-16",
      "open": 90.44000244140625,
      "high": 90.44000244140625,
      "low": 89.88999938964844,
      "close": 89.88999938964844,
      "volume": 3000
    },
    {
      "time": "2026-06-17",
      "open": 90.41999816894531,
      "high": 90.41999816894531,
      "low": 89.2030029296875,
      "close": 89.2030029296875,
      "volume": 1700
    },
    {
      "time": "2026-06-18",
      "open": 89.9000015258789,
      "high": 90.05000305175781,
      "low": 89.55500030517578,
      "close": 89.66000366210938,
      "volume": 2200
    },
    {
      "time": "2026-06-22",
      "open": 90.73999786376953,
      "high": 90.73999786376953,
      "low": 89.73400115966797,
      "close": 89.73400115966797,
      "volume": 1900
    },
    {
      "time": "2026-06-23",
      "open": 87.58999633789062,
      "high": 88.56999969482422,
      "low": 87.58999633789062,
      "close": 88.04000091552734,
      "volume": 2700
    },
    {
      "time": "2026-06-24",
      "open": 88.30999755859375,
      "high": 88.30999755859375,
      "low": 88.0510025024414,
      "close": 88.0510025024414,
      "volume": 2400
    },
    {
      "time": "2026-06-25",
      "open": 88.61000061035156,
      "high": 88.61000061035156,
      "low": 88.20999908447266,
      "close": 88.23600006103516,
      "volume": 1600
    },
    {
      "time": "2026-06-26",
      "open": 87.52999877929688,
      "high": 88.5,
      "low": 87.52999877929688,
      "close": 88.23999786376953,
      "volume": 9500
    },
    {
      "time": "2026-06-29",
      "open": 88.37000274658203,
      "high": 89.16899871826172,
      "low": 88.33000183105469,
      "close": 89.16899871826172,
      "volume": 17100
    },
    {
      "time": "2026-06-30",
      "open": 89.06999969482422,
      "high": 89.55000305175781,
      "low": 88.97000122070312,
      "close": 89.43099975585938,
      "volume": 18800
    },
    {
      "time": "2026-07-01",
      "open": 89.2300033569336,
      "high": 89.26000213623047,
      "low": 88.76399993896484,
      "close": 88.76399993896484,
      "volume": 2400
    },
    {
      "time": "2026-07-02",
      "open": 89.52999877929688,
      "high": 90.375,
      "low": 88.77999877929688,
      "close": 89.30899810791016,
      "volume": 4500
    },
    {
      "time": "2026-07-06",
      "open": 89.80999755859375,
      "high": 90.13800048828125,
      "low": 89.80999755859375,
      "close": 90.13800048828125,
      "volume": 1000
    },
    {
      "time": "2026-07-07",
      "open": 89.37000274658203,
      "high": 89.37000274658203,
      "low": 88.81099700927734,
      "close": 89.06999969482422,
      "volume": 2900
    },
    {
      "time": "2026-07-08",
      "open": 87.4800033569336,
      "high": 88.36000061035156,
      "low": 87.4800033569336,
      "close": 88.18900299072266,
      "volume": 5300
    },
    {
      "time": "2026-07-09",
      "open": 88.87999725341797,
      "high": 88.87999725341797,
      "low": 88.58999633789062,
      "close": 88.65499877929688,
      "volume": 2600
    },
    {
      "time": "2026-07-10",
      "open": 88.7750015258789,
      "high": 88.80999755859375,
      "low": 88.73799896240234,
      "close": 88.73799896240234,
      "volume": 2300
    },
    {
      "time": "2026-07-13",
      "open": 88,
      "high": 88,
      "low": 87.3499984741211,
      "close": 87.3499984741211,
      "volume": 900
    },
    {
      "time": "2026-07-14",
      "open": 87.9749984741211,
      "high": 87.98799896240234,
      "low": 87.9749984741211,
      "close": 87.98799896240234,
      "volume": 800
    },
    {
      "time": "2026-07-15",
      "open": 87.98999786376953,
      "high": 88.4800033569336,
      "low": 87.98999786376953,
      "close": 88.1500015258789,
      "volume": 3500
    },
    {
      "time": "2026-07-16",
      "open": 87.97000122070312,
      "high": 88.0199966430664,
      "low": 87.7300033569336,
      "close": 87.7300033569336,
      "volume": 1400
    },
    {
      "time": "2026-07-17",
      "open": 87.33799743652344,
      "high": 87.63999938964844,
      "low": 87.33799743652344,
      "close": 87.51399993896484,
      "volume": 1600
    },
    {
      "time": "2026-07-20",
      "open": 87.84500122070312,
      "high": 87.94499969482422,
      "low": 87.32099914550781,
      "close": 87.32099914550781,
      "volume": 1200
    },
    {
      "time": "2026-07-21",
      "open": 87.5999984741211,
      "high": 88.01000213623047,
      "low": 87.5999984741211,
      "close": 87.91200256347656,
      "volume": 800
    },
    {
      "time": "2026-07-22",
      "open": 87.9000015258789,
      "high": 88.91999816894531,
      "low": 87.9000015258789,
      "close": 88.06999969482422,
      "volume": 6700
    },
    {
      "time": "2026-07-23",
      "open": 87.0999984741211,
      "high": 87.75,
      "low": 87.0999984741211,
      "close": 87.41000366210938,
      "volume": 4900
    },
    {
      "time": "2026-07-24",
      "open": 88.1500015258789,
      "high": 88.2699966430664,
      "low": 87.72219848632812,
      "close": 87.72219848632812,
      "volume": 914
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 81.43447998046875
    },
    {
      "time": "2025-10-06",
      "value": 81.52639999389649
    },
    {
      "time": "2025-10-07",
      "value": 81.61906005859375
    },
    {
      "time": "2025-10-08",
      "value": 81.71412002563477
    },
    {
      "time": "2025-10-09",
      "value": 81.8141000366211
    },
    {
      "time": "2025-10-10",
      "value": 81.87427993774413
    },
    {
      "time": "2025-10-13",
      "value": 81.95017990112305
    },
    {
      "time": "2025-10-14",
      "value": 82.01219985961914
    },
    {
      "time": "2025-10-15",
      "value": 82.09801986694336
    },
    {
      "time": "2025-10-16",
      "value": 82.18281982421875
    },
    {
      "time": "2025-10-17",
      "value": 82.2636198425293
    },
    {
      "time": "2025-10-20",
      "value": 82.33755981445313
    },
    {
      "time": "2025-10-21",
      "value": 82.40819976806641
    },
    {
      "time": "2025-10-22",
      "value": 82.45823974609375
    },
    {
      "time": "2025-10-23",
      "value": 82.50883972167969
    },
    {
      "time": "2025-10-24",
      "value": 82.58861968994141
    },
    {
      "time": "2025-10-27",
      "value": 82.65013961791992
    },
    {
      "time": "2025-10-28",
      "value": 82.69655975341797
    },
    {
      "time": "2025-10-29",
      "value": 82.7468797302246
    },
    {
      "time": "2025-10-30",
      "value": 82.79745971679688
    },
    {
      "time": "2025-10-31",
      "value": 82.8682797241211
    },
    {
      "time": "2025-11-03",
      "value": 82.90377960205078
    },
    {
      "time": "2025-11-04",
      "value": 82.93677947998047
    },
    {
      "time": "2025-11-05",
      "value": 82.99937942504883
    },
    {
      "time": "2025-11-06",
      "value": 83.07573944091797
    },
    {
      "time": "2025-11-07",
      "value": 83.15001937866211
    },
    {
      "time": "2025-11-10",
      "value": 83.25749938964844
    },
    {
      "time": "2025-11-11",
      "value": 83.38861938476562
    },
    {
      "time": "2025-11-12",
      "value": 83.50767944335938
    },
    {
      "time": "2025-11-13",
      "value": 83.5976594543457
    },
    {
      "time": "2025-11-14",
      "value": 83.66375946044921
    },
    {
      "time": "2025-11-17",
      "value": 83.7025193786621
    },
    {
      "time": "2025-11-18",
      "value": 83.73109939575195
    },
    {
      "time": "2025-11-19",
      "value": 83.75281936645507
    },
    {
      "time": "2025-11-20",
      "value": 83.73285934448242
    },
    {
      "time": "2025-11-21",
      "value": 83.74283935546875
    },
    {
      "time": "2025-11-24",
      "value": 83.75221939086914
    },
    {
      "time": "2025-11-25",
      "value": 83.7773794555664
    },
    {
      "time": "2025-11-26",
      "value": 83.82097946166992
    },
    {
      "time": "2025-11-28",
      "value": 83.87973953247071
    },
    {
      "time": "2025-12-01",
      "value": 83.93175964355468
    },
    {
      "time": "2025-12-02",
      "value": 83.98487976074219
    },
    {
      "time": "2025-12-03",
      "value": 84.05489974975586
    },
    {
      "time": "2025-12-04",
      "value": 84.1186198425293
    },
    {
      "time": "2025-12-05",
      "value": 84.18491989135742
    },
    {
      "time": "2025-12-08",
      "value": 84.24325988769532
    },
    {
      "time": "2025-12-09",
      "value": 84.27593994140625
    },
    {
      "time": "2025-12-10",
      "value": 84.31770004272461
    },
    {
      "time": "2025-12-11",
      "value": 84.34608001708985
    },
    {
      "time": "2025-12-12",
      "value": 84.34549987792968
    },
    {
      "time": "2025-12-15",
      "value": 84.35335983276367
    },
    {
      "time": "2025-12-16",
      "value": 84.33935989379883
    },
    {
      "time": "2025-12-17",
      "value": 84.32219985961915
    },
    {
      "time": "2025-12-18",
      "value": 84.31191986083985
    },
    {
      "time": "2025-12-19",
      "value": 84.32577987670898
    },
    {
      "time": "2025-12-22",
      "value": 84.3925
    },
    {
      "time": "2025-12-23",
      "value": 84.43833999633789
    },
    {
      "time": "2025-12-24",
      "value": 84.48820007324218
    },
    {
      "time": "2025-12-26",
      "value": 84.51956008911132
    },
    {
      "time": "2025-12-29",
      "value": 84.54190002441406
    },
    {
      "time": "2025-12-30",
      "value": 84.5628401184082
    },
    {
      "time": "2025-12-31",
      "value": 84.57290008544922
    },
    {
      "time": "2026-01-02",
      "value": 84.60994003295899
    },
    {
      "time": "2026-01-05",
      "value": 84.65684005737305
    },
    {
      "time": "2026-01-06",
      "value": 84.69408004760743
    },
    {
      "time": "2026-01-07",
      "value": 84.71110015869141
    },
    {
      "time": "2026-01-08",
      "value": 84.72410018920898
    },
    {
      "time": "2026-01-09",
      "value": 84.72858016967774
    },
    {
      "time": "2026-01-12",
      "value": 84.74820022583008
    },
    {
      "time": "2026-01-13",
      "value": 84.7622802734375
    },
    {
      "time": "2026-01-14",
      "value": 84.76522033691407
    },
    {
      "time": "2026-01-15",
      "value": 84.77504043579101
    },
    {
      "time": "2026-01-16",
      "value": 84.79604049682617
    },
    {
      "time": "2026-01-20",
      "value": 84.76286056518555
    },
    {
      "time": "2026-01-21",
      "value": 84.74982055664063
    },
    {
      "time": "2026-01-22",
      "value": 84.74032058715821
    },
    {
      "time": "2026-01-23",
      "value": 84.71078048706055
    },
    {
      "time": "2026-01-26",
      "value": 84.68222045898438
    },
    {
      "time": "2026-01-27",
      "value": 84.67324035644532
    },
    {
      "time": "2026-01-28",
      "value": 84.68098037719727
    },
    {
      "time": "2026-01-29",
      "value": 84.68924041748046
    },
    {
      "time": "2026-01-30",
      "value": 84.69792053222656
    },
    {
      "time": "2026-02-02",
      "value": 84.72070053100586
    },
    {
      "time": "2026-02-03",
      "value": 84.75738052368165
    },
    {
      "time": "2026-02-04",
      "value": 84.8207405090332
    },
    {
      "time": "2026-02-05",
      "value": 84.85598052978516
    },
    {
      "time": "2026-02-06",
      "value": 84.92346054077149
    },
    {
      "time": "2026-02-09",
      "value": 84.97782043457032
    },
    {
      "time": "2026-02-10",
      "value": 85.01342041015624
    },
    {
      "time": "2026-02-11",
      "value": 85.05100036621094
    },
    {
      "time": "2026-02-12",
      "value": 85.09110031127929
    },
    {
      "time": "2026-02-13",
      "value": 85.13176025390625
    },
    {
      "time": "2026-02-17",
      "value": 85.17274032592773
    },
    {
      "time": "2026-02-18",
      "value": 85.21748031616211
    },
    {
      "time": "2026-02-19",
      "value": 85.2513803100586
    },
    {
      "time": "2026-02-20",
      "value": 85.305400390625
    },
    {
      "time": "2026-02-23",
      "value": 85.37086044311523
    },
    {
      "time": "2026-02-24",
      "value": 85.43132034301757
    },
    {
      "time": "2026-02-25",
      "value": 85.48414047241211
    },
    {
      "time": "2026-02-26",
      "value": 85.53162048339844
    },
    {
      "time": "2026-02-27",
      "value": 85.56916046142578
    },
    {
      "time": "2026-03-02",
      "value": 85.61572036743163
    },
    {
      "time": "2026-03-03",
      "value": 85.62884048461915
    },
    {
      "time": "2026-03-04",
      "value": 85.6465005493164
    },
    {
      "time": "2026-03-05",
      "value": 85.61832046508789
    },
    {
      "time": "2026-03-06",
      "value": 85.59650039672852
    },
    {
      "time": "2026-03-09",
      "value": 85.59606033325196
    },
    {
      "time": "2026-03-10",
      "value": 85.59122039794921
    },
    {
      "time": "2026-03-11",
      "value": 85.57832046508788
    },
    {
      "time": "2026-03-12",
      "value": 85.55006057739257
    },
    {
      "time": "2026-03-13",
      "value": 85.51496047973633
    },
    {
      "time": "2026-03-16",
      "value": 85.5149005126953
    },
    {
      "time": "2026-03-17",
      "value": 85.4963606262207
    },
    {
      "time": "2026-03-18",
      "value": 85.43758056640625
    },
    {
      "time": "2026-03-19",
      "value": 85.37462051391601
    },
    {
      "time": "2026-03-20",
      "value": 85.28378051757812
    },
    {
      "time": "2026-03-23",
      "value": 85.21598052978516
    },
    {
      "time": "2026-03-24",
      "value": 85.15308044433594
    },
    {
      "time": "2026-03-25",
      "value": 85.11140045166016
    },
    {
      "time": "2026-03-26",
      "value": 85.05188034057618
    },
    {
      "time": "2026-03-27",
      "value": 84.9856802368164
    },
    {
      "time": "2026-03-30",
      "value": 84.9215202331543
    },
    {
      "time": "2026-03-31",
      "value": 84.91560028076172
    },
    {
      "time": "2026-04-01",
      "value": 84.94844024658204
    },
    {
      "time": "2026-04-02",
      "value": 84.96112030029298
    },
    {
      "time": "2026-04-06",
      "value": 84.96712036132813
    },
    {
      "time": "2026-04-07",
      "value": 84.95636047363281
    },
    {
      "time": "2026-04-08",
      "value": 84.9738005065918
    },
    {
      "time": "2026-04-09",
      "value": 84.98100051879882
    },
    {
      "time": "2026-04-10",
      "value": 85.0083805847168
    },
    {
      "time": "2026-04-13",
      "value": 85.04010055541993
    },
    {
      "time": "2026-04-14",
      "value": 85.10816055297852
    },
    {
      "time": "2026-04-15",
      "value": 85.17236053466797
    },
    {
      "time": "2026-04-16",
      "value": 85.21964050292969
    },
    {
      "time": "2026-04-17",
      "value": 85.29050048828125
    },
    {
      "time": "2026-04-20",
      "value": 85.38006042480468
    },
    {
      "time": "2026-04-21",
      "value": 85.41296035766601
    },
    {
      "time": "2026-04-22",
      "value": 85.45614044189453
    },
    {
      "time": "2026-04-23",
      "value": 85.49364044189453
    },
    {
      "time": "2026-04-24",
      "value": 85.53326049804687
    },
    {
      "time": "2026-04-27",
      "value": 85.58006042480469
    },
    {
      "time": "2026-04-28",
      "value": 85.60454040527344
    },
    {
      "time": "2026-04-29",
      "value": 85.60556030273438
    },
    {
      "time": "2026-04-30",
      "value": 85.64030029296875
    },
    {
      "time": "2026-05-01",
      "value": 85.68412017822266
    },
    {
      "time": "2026-05-04",
      "value": 85.70996017456055
    },
    {
      "time": "2026-05-05",
      "value": 85.75156021118164
    },
    {
      "time": "2026-05-06",
      "value": 85.80946029663086
    },
    {
      "time": "2026-05-07",
      "value": 85.83586029052735
    },
    {
      "time": "2026-05-08",
      "value": 85.91844039916992
    },
    {
      "time": "2026-05-11",
      "value": 86.00646041870117
    },
    {
      "time": "2026-05-12",
      "value": 86.10738052368164
    },
    {
      "time": "2026-05-13",
      "value": 86.28006042480469
    },
    {
      "time": "2026-05-14",
      "value": 86.42882034301758
    },
    {
      "time": "2026-05-15",
      "value": 86.5720603942871
    },
    {
      "time": "2026-05-18",
      "value": 86.69892044067383
    },
    {
      "time": "2026-05-19",
      "value": 86.78738052368163
    },
    {
      "time": "2026-05-20",
      "value": 86.90660049438476
    },
    {
      "time": "2026-05-21",
      "value": 87.03820053100586
    },
    {
      "time": "2026-05-22",
      "value": 87.192900390625
    },
    {
      "time": "2026-05-26",
      "value": 87.37050048828125
    },
    {
      "time": "2026-05-27",
      "value": 87.49468048095703
    },
    {
      "time": "2026-05-28",
      "value": 87.63576049804688
    },
    {
      "time": "2026-05-29",
      "value": 87.8173405456543
    },
    {
      "time": "2026-06-01",
      "value": 87.99832061767579
    },
    {
      "time": "2026-06-02",
      "value": 88.24248062133789
    },
    {
      "time": "2026-06-03",
      "value": 88.4558006286621
    },
    {
      "time": "2026-06-04",
      "value": 88.68160064697265
    },
    {
      "time": "2026-06-05",
      "value": 88.82312057495118
    },
    {
      "time": "2026-06-08",
      "value": 88.99758056640626
    },
    {
      "time": "2026-06-09",
      "value": 89.16744064331054
    },
    {
      "time": "2026-06-10",
      "value": 89.30676055908204
    },
    {
      "time": "2026-06-11",
      "value": 89.44542053222656
    },
    {
      "time": "2026-06-12",
      "value": 89.55952056884766
    },
    {
      "time": "2026-06-15",
      "value": 89.68222061157226
    },
    {
      "time": "2026-06-16",
      "value": 89.7826205444336
    },
    {
      "time": "2026-06-17",
      "value": 89.87816055297851
    },
    {
      "time": "2026-06-18",
      "value": 89.94006057739257
    },
    {
      "time": "2026-06-22",
      "value": 90.0013606262207
    },
    {
      "time": "2026-06-23",
      "value": 90.01556060791016
    },
    {
      "time": "2026-06-24",
      "value": 90.02568069458007
    },
    {
      "time": "2026-06-25",
      "value": 90.02330062866211
    },
    {
      "time": "2026-06-26",
      "value": 90.02390060424804
    },
    {
      "time": "2026-06-29",
      "value": 90.05250061035156
    },
    {
      "time": "2026-06-30",
      "value": 90.06166061401368
    },
    {
      "time": "2026-07-01",
      "value": 90.05028060913087
    },
    {
      "time": "2026-07-02",
      "value": 90.06836059570313
    },
    {
      "time": "2026-07-06",
      "value": 90.09038055419921
    },
    {
      "time": "2026-07-07",
      "value": 90.09488052368164
    },
    {
      "time": "2026-07-08",
      "value": 90.07120056152344
    },
    {
      "time": "2026-07-09",
      "value": 90.06140060424805
    },
    {
      "time": "2026-07-10",
      "value": 90.06806060791016
    },
    {
      "time": "2026-07-13",
      "value": 90.06744064331055
    },
    {
      "time": "2026-07-14",
      "value": 90.0456005859375
    },
    {
      "time": "2026-07-15",
      "value": 90.02404067993164
    },
    {
      "time": "2026-07-16",
      "value": 90.00230072021485
    },
    {
      "time": "2026-07-17",
      "value": 89.96244064331054
    },
    {
      "time": "2026-07-20",
      "value": 89.88474060058594
    },
    {
      "time": "2026-07-21",
      "value": 89.85418060302734
    },
    {
      "time": "2026-07-22",
      "value": 89.79568054199218
    },
    {
      "time": "2026-07-23",
      "value": 89.71858062744141
    },
    {
      "time": "2026-07-24",
      "value": 89.65002456665039
    }
  ],
  "analysis": null
}