{
  "ok": true,
  "cached": false,
  "ticker": "SF",
  "price": 80.82,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-11-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Market Chatter: LMAX Working With Morgan Stanley, Stifel Unit to Explore  Strategic Options",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/crypto/articles/market-chatter-lmax-working-morgan-185019231.html",
      "published": "2026-07-24"
    },
    {
      "title": "Institutional Crypto Firm LMAX Considers Holding IPO",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/32dda06e-e84e-3887-8df6-d089835a5392/institutional-crypto-firm.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stifel’s earnings expose Wall Street’s AI blind spot",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/1aa89988-bbaa-3fd4-a9b1-844714d627f8/stifel%E2%80%99s-earnings-expose-wall.html",
      "published": "2026-07-24"
    },
    {
      "title": "Custom Health wins Buy rating from Stifel, then seals a pharmacy deal to match",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/18bfe102-431c-3521-91d3-166f3cefdb47/custom-health-wins-buy-rating.html",
      "published": "2026-07-23"
    },
    {
      "title": "UBS Adjusts Price Target on Stifel Financial to $90 From $86, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-stifel-140831789.html",
      "published": "2026-07-23"
    },
    {
      "title": "Stifel Financial Corp (SF) Q2 2026 Earnings Call Highlights: Record Revenue and Strong ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stifel-financial-corp-sf-q2-210257050.html",
      "published": "2026-07-22"
    },
    {
      "title": "Stifel Financial Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/06e9a542-474b-3ac3-a868-c729b81f08bf/stifel-financial-q2-earnings.html",
      "published": "2026-07-22"
    },
    {
      "title": "Stifel Financial (SF) Beats Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stifel-financial-sf-beats-q2-122502275.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 74.65333557128906,
      "high": 75.32666778564453,
      "low": 74,
      "close": 75.12666320800781,
      "volume": 1114950
    },
    {
      "time": "2025-07-28",
      "open": 75.2933349609375,
      "high": 75.2933349609375,
      "low": 74.44000244140625,
      "close": 74.47333526611328,
      "volume": 769650
    },
    {
      "time": "2025-07-29",
      "open": 75.0999984741211,
      "high": 75.13999938964844,
      "low": 73.22000122070312,
      "close": 73.3933334350586,
      "volume": 1723050
    },
    {
      "time": "2025-07-30",
      "open": 77.50666809082031,
      "high": 77.83333587646484,
      "low": 75.13999938964844,
      "close": 76.05332946777344,
      "volume": 2603850
    },
    {
      "time": "2025-07-31",
      "open": 76.73999786376953,
      "high": 77.33333587646484,
      "low": 75.52666473388672,
      "close": 76.08000183105469,
      "volume": 1552500
    },
    {
      "time": "2025-08-01",
      "open": 74.42666625976562,
      "high": 75.37333679199219,
      "low": 72.28666687011719,
      "close": 74.11333465576172,
      "volume": 1331400
    },
    {
      "time": "2025-08-04",
      "open": 74.85333251953125,
      "high": 75.46666717529297,
      "low": 74.54666900634766,
      "close": 74.84666442871094,
      "volume": 863850
    },
    {
      "time": "2025-08-05",
      "open": 75.05332946777344,
      "high": 75.56666564941406,
      "low": 73.71333312988281,
      "close": 74.80000305175781,
      "volume": 1702500
    },
    {
      "time": "2025-08-06",
      "open": 74.9000015258789,
      "high": 75.22666931152344,
      "low": 74.1866683959961,
      "close": 74.55332946777344,
      "volume": 1342950
    },
    {
      "time": "2025-08-07",
      "open": 75.3066635131836,
      "high": 75.3066635131836,
      "low": 73.11333465576172,
      "close": 73.53333282470703,
      "volume": 706200
    },
    {
      "time": "2025-08-08",
      "open": 74.12666320800781,
      "high": 74.88666534423828,
      "low": 73.67333221435547,
      "close": 74.42666625976562,
      "volume": 511650
    },
    {
      "time": "2025-08-11",
      "open": 74.586669921875,
      "high": 74.85333251953125,
      "low": 74.07333374023438,
      "close": 74.086669921875,
      "volume": 773550
    },
    {
      "time": "2025-08-12",
      "open": 74.53333282470703,
      "high": 76.36666870117188,
      "low": 74.51333618164062,
      "close": 76.3133316040039,
      "volume": 714900
    },
    {
      "time": "2025-08-13",
      "open": 76.55999755859375,
      "high": 77.52666473388672,
      "low": 75.03333282470703,
      "close": 77.49333190917969,
      "volume": 1497000
    },
    {
      "time": "2025-08-14",
      "open": 76.97333526611328,
      "high": 77.28666687011719,
      "low": 76.36000061035156,
      "close": 77.26667022705078,
      "volume": 1046250
    },
    {
      "time": "2025-08-15",
      "open": 77.4000015258789,
      "high": 77.4000015258789,
      "low": 76.00666809082031,
      "close": 76.13333129882812,
      "volume": 1387950
    },
    {
      "time": "2025-08-18",
      "open": 76,
      "high": 76.22666931152344,
      "low": 75.5199966430664,
      "close": 75.8066635131836,
      "volume": 842550
    },
    {
      "time": "2025-08-19",
      "open": 75.75333404541016,
      "high": 76.04666900634766,
      "low": 74.86666870117188,
      "close": 75.16000366210938,
      "volume": 616350
    },
    {
      "time": "2025-08-20",
      "open": 75.04666900634766,
      "high": 75.18000030517578,
      "low": 73.3133316040039,
      "close": 73.99333190917969,
      "volume": 1238400
    },
    {
      "time": "2025-08-21",
      "open": 73.5199966430664,
      "high": 73.99333190917969,
      "low": 73.15333557128906,
      "close": 73.76667022705078,
      "volume": 1015200
    },
    {
      "time": "2025-08-22",
      "open": 74.00666809082031,
      "high": 76.82666778564453,
      "low": 73.92666625976562,
      "close": 76.22000122070312,
      "volume": 1157100
    },
    {
      "time": "2025-08-25",
      "open": 76.16000366210938,
      "high": 77.03333282470703,
      "low": 75.65333557128906,
      "close": 76.76000213623047,
      "volume": 1007250
    },
    {
      "time": "2025-08-26",
      "open": 77.01333618164062,
      "high": 77.44000244140625,
      "low": 76.48666381835938,
      "close": 77.33333587646484,
      "volume": 701850
    },
    {
      "time": "2025-08-27",
      "open": 76.86666870117188,
      "high": 78.26000213623047,
      "low": 76.86666870117188,
      "close": 77.586669921875,
      "volume": 1260000
    },
    {
      "time": "2025-08-28",
      "open": 77.82666778564453,
      "high": 78.32666778564453,
      "low": 77.4800033569336,
      "close": 77.5999984741211,
      "volume": 817050
    },
    {
      "time": "2025-08-29",
      "open": 77.67333221435547,
      "high": 77.71333312988281,
      "low": 76.5999984741211,
      "close": 76.86000061035156,
      "volume": 970650
    },
    {
      "time": "2025-09-02",
      "open": 75.28666687011719,
      "high": 76.25333404541016,
      "low": 74.3133316040039,
      "close": 76.19999694824219,
      "volume": 903750
    },
    {
      "time": "2025-09-03",
      "open": 75.8133316040039,
      "high": 76.36666870117188,
      "low": 74.7066650390625,
      "close": 75.64666748046875,
      "volume": 1234350
    },
    {
      "time": "2025-09-04",
      "open": 75.9000015258789,
      "high": 77.1933364868164,
      "low": 75.5999984741211,
      "close": 77.13999938964844,
      "volume": 759450
    },
    {
      "time": "2025-09-05",
      "open": 77.27999877929688,
      "high": 77.47333526611328,
      "low": 74.41999816894531,
      "close": 75.05332946777344,
      "volume": 1104300
    },
    {
      "time": "2025-09-08",
      "open": 74.85333251953125,
      "high": 75.44667053222656,
      "low": 74.586669921875,
      "close": 75.23332977294922,
      "volume": 918150
    },
    {
      "time": "2025-09-09",
      "open": 74.90666961669922,
      "high": 75.47333526611328,
      "low": 74.6066665649414,
      "close": 75.06666564941406,
      "volume": 840900
    },
    {
      "time": "2025-09-10",
      "open": 75.00666809082031,
      "high": 75.95333099365234,
      "low": 74.8066635131836,
      "close": 75.42666625976562,
      "volume": 885300
    },
    {
      "time": "2025-09-11",
      "open": 75.63333129882812,
      "high": 77.03333282470703,
      "low": 75.3933334350586,
      "close": 76.87999725341797,
      "volume": 1240350
    },
    {
      "time": "2025-09-12",
      "open": 76.69999694824219,
      "high": 77.16000366210938,
      "low": 76.12000274658203,
      "close": 76.86000061035156,
      "volume": 1287900
    },
    {
      "time": "2025-09-15",
      "open": 76.95999908447266,
      "high": 77.5,
      "low": 75.6866683959961,
      "close": 75.8066635131836,
      "volume": 714300
    },
    {
      "time": "2025-09-16",
      "open": 75.98666381835938,
      "high": 76.16000366210938,
      "low": 74.66666412353516,
      "close": 75.3066635131836,
      "volume": 701550
    },
    {
      "time": "2025-09-17",
      "open": 75.413330078125,
      "high": 76.9000015258789,
      "low": 75.04000091552734,
      "close": 76.01333618164062,
      "volume": 1185900
    },
    {
      "time": "2025-09-18",
      "open": 76.4800033569336,
      "high": 77.61333465576172,
      "low": 76.04666900634766,
      "close": 77.04666900634766,
      "volume": 1268250
    },
    {
      "time": "2025-09-19",
      "open": 76.82666778564453,
      "high": 76.8933334350586,
      "low": 75.913330078125,
      "close": 76.66666412353516,
      "volume": 3878700
    },
    {
      "time": "2025-09-22",
      "open": 76.06666564941406,
      "high": 76.87999725341797,
      "low": 76.06666564941406,
      "close": 76.37999725341797,
      "volume": 829200
    },
    {
      "time": "2025-09-23",
      "open": 76.66666412353516,
      "high": 77.586669921875,
      "low": 76.18000030517578,
      "close": 76.27999877929688,
      "volume": 905550
    },
    {
      "time": "2025-09-24",
      "open": 76.48666381835938,
      "high": 76.913330078125,
      "low": 74.69999694824219,
      "close": 74.87999725341797,
      "volume": 1089300
    },
    {
      "time": "2025-09-25",
      "open": 74.2933349609375,
      "high": 75.16666412353516,
      "low": 73.85333251953125,
      "close": 74.61333465576172,
      "volume": 820650
    },
    {
      "time": "2025-09-26",
      "open": 74.913330078125,
      "high": 76.95333099365234,
      "low": 74.913330078125,
      "close": 76.44000244140625,
      "volume": 1959450
    },
    {
      "time": "2025-09-29",
      "open": 76.87999725341797,
      "high": 76.87999725341797,
      "low": 75.66666412353516,
      "close": 76.61333465576172,
      "volume": 1206900
    },
    {
      "time": "2025-09-30",
      "open": 76.91999816894531,
      "high": 77.33999633789062,
      "low": 74.33333587646484,
      "close": 75.64666748046875,
      "volume": 1136400
    },
    {
      "time": "2025-10-01",
      "open": 74.81999969482422,
      "high": 75.13999938964844,
      "low": 73.76000213623047,
      "close": 74.54000091552734,
      "volume": 1603950
    },
    {
      "time": "2025-10-02",
      "open": 74.44000244140625,
      "high": 75.14666748046875,
      "low": 74.24666595458984,
      "close": 74.72666931152344,
      "volume": 989700
    },
    {
      "time": "2025-10-03",
      "open": 74.49333190917969,
      "high": 74.83333587646484,
      "low": 73.6933364868164,
      "close": 74.27999877929688,
      "volume": 857700
    },
    {
      "time": "2025-10-06",
      "open": 74.82666778564453,
      "high": 75.67333221435547,
      "low": 74.3133316040039,
      "close": 75.50666809082031,
      "volume": 1361700
    },
    {
      "time": "2025-10-07",
      "open": 75.80000305175781,
      "high": 76.33333587646484,
      "low": 73.6866683959961,
      "close": 73.99333190917969,
      "volume": 1066500
    },
    {
      "time": "2025-10-08",
      "open": 75.19999694824219,
      "high": 76.27999877929688,
      "low": 74.41999816894531,
      "close": 74.48666381835938,
      "volume": 1432500
    },
    {
      "time": "2025-10-09",
      "open": 75,
      "high": 75.5199966430664,
      "low": 73.86666870117188,
      "close": 74.23332977294922,
      "volume": 860400
    },
    {
      "time": "2025-10-10",
      "open": 74.68000030517578,
      "high": 74.9800033569336,
      "low": 71.3066635131836,
      "close": 71.37333679199219,
      "volume": 1312200
    },
    {
      "time": "2025-10-13",
      "open": 72.65333557128906,
      "high": 73.32666778564453,
      "low": 72.14666748046875,
      "close": 73,
      "volume": 806850
    },
    {
      "time": "2025-10-14",
      "open": 72.17333221435547,
      "high": 74.55999755859375,
      "low": 72.11333465576172,
      "close": 74.04666900634766,
      "volume": 608100
    },
    {
      "time": "2025-10-15",
      "open": 75.25333404541016,
      "high": 75.43333435058594,
      "low": 74.05999755859375,
      "close": 74.7066650390625,
      "volume": 762750
    },
    {
      "time": "2025-10-16",
      "open": 74.84666442871094,
      "high": 74.9000015258789,
      "low": 71.45333099365234,
      "close": 72.27999877929688,
      "volume": 1652400
    },
    {
      "time": "2025-10-17",
      "open": 72.38666534423828,
      "high": 73.67333221435547,
      "low": 71.69999694824219,
      "close": 73.46666717529297,
      "volume": 1030950
    },
    {
      "time": "2025-10-20",
      "open": 74.19999694824219,
      "high": 75.28666687011719,
      "low": 74.12000274658203,
      "close": 74.76667022705078,
      "volume": 772800
    },
    {
      "time": "2025-10-21",
      "open": 73.85333251953125,
      "high": 75.28666687011719,
      "low": 73.85333251953125,
      "close": 74.91999816894531,
      "volume": 1285050
    },
    {
      "time": "2025-10-22",
      "open": 75.43333435058594,
      "high": 78.8066635131836,
      "low": 74.76000213623047,
      "close": 77.7933349609375,
      "volume": 2552700
    },
    {
      "time": "2025-10-23",
      "open": 78.31999969482422,
      "high": 79.05999755859375,
      "low": 77.28666687011719,
      "close": 77.72000122070312,
      "volume": 1516650
    },
    {
      "time": "2025-10-24",
      "open": 78.66666412353516,
      "high": 79.23332977294922,
      "low": 78.04666900634766,
      "close": 78.62666320800781,
      "volume": 899250
    },
    {
      "time": "2025-10-27",
      "open": 79.73999786376953,
      "high": 80.64666748046875,
      "low": 79.3066635131836,
      "close": 79.37333679199219,
      "volume": 1165200
    },
    {
      "time": "2025-10-28",
      "open": 79.21333312988281,
      "high": 79.2933349609375,
      "low": 78.16000366210938,
      "close": 78.36666870117188,
      "volume": 1023300
    },
    {
      "time": "2025-10-29",
      "open": 77.5199966430664,
      "high": 78.3933334350586,
      "low": 77.13333129882812,
      "close": 78.37333679199219,
      "volume": 1631400
    },
    {
      "time": "2025-10-30",
      "open": 78.04666900634766,
      "high": 80.25333404541016,
      "low": 78.04666900634766,
      "close": 78.51333618164062,
      "volume": 1777350
    },
    {
      "time": "2025-10-31",
      "open": 78.44000244140625,
      "high": 79.2933349609375,
      "low": 77.586669921875,
      "close": 78.95333099365234,
      "volume": 1387200
    },
    {
      "time": "2025-11-03",
      "open": 78.5999984741211,
      "high": 79.43333435058594,
      "low": 77.75333404541016,
      "close": 79.41999816894531,
      "volume": 1150200
    },
    {
      "time": "2025-11-04",
      "open": 78.6933364868164,
      "high": 80.16000366210938,
      "low": 78.16000366210938,
      "close": 79.62000274658203,
      "volume": 966450
    },
    {
      "time": "2025-11-05",
      "open": 79.65333557128906,
      "high": 80.2933349609375,
      "low": 78.56666564941406,
      "close": 79.64666748046875,
      "volume": 897150
    },
    {
      "time": "2025-11-06",
      "open": 79.80000305175781,
      "high": 80.48666381835938,
      "low": 78.7066650390625,
      "close": 80.04666900634766,
      "volume": 819150
    },
    {
      "time": "2025-11-07",
      "open": 79.63333129882812,
      "high": 81.16000366210938,
      "low": 79.02666473388672,
      "close": 81.16000366210938,
      "volume": 813000
    },
    {
      "time": "2025-11-10",
      "open": 81.78666687011719,
      "high": 82.37999725341797,
      "low": 80.413330078125,
      "close": 81.23999786376953,
      "volume": 992400
    },
    {
      "time": "2025-11-11",
      "open": 81.38666534423828,
      "high": 82.33333587646484,
      "low": 81.26667022705078,
      "close": 81.66000366210938,
      "volume": 2064450
    },
    {
      "time": "2025-11-12",
      "open": 82.1066665649414,
      "high": 83.81999969482422,
      "low": 81.77333068847656,
      "close": 83.34666442871094,
      "volume": 1073550
    },
    {
      "time": "2025-11-13",
      "open": 82.76667022705078,
      "high": 83.55332946777344,
      "low": 81.27333068847656,
      "close": 81.36000061035156,
      "volume": 967950
    },
    {
      "time": "2025-11-14",
      "open": 80.59333038330078,
      "high": 81.44000244140625,
      "low": 79.47333526611328,
      "close": 80.53333282470703,
      "volume": 969900
    },
    {
      "time": "2025-11-17",
      "open": 80.19999694824219,
      "high": 80.44667053222656,
      "low": 77.2066650390625,
      "close": 77.51333618164062,
      "volume": 835200
    },
    {
      "time": "2025-11-18",
      "open": 76.87999725341797,
      "high": 78.5,
      "low": 76.6066665649414,
      "close": 77.86666870117188,
      "volume": 1011000
    },
    {
      "time": "2025-11-19",
      "open": 78.36000061035156,
      "high": 79.23332977294922,
      "low": 77.77333068847656,
      "close": 79.08000183105469,
      "volume": 1134150
    },
    {
      "time": "2025-11-20",
      "open": 80.68000030517578,
      "high": 81.33999633789062,
      "low": 76.68000030517578,
      "close": 76.82666778564453,
      "volume": 2455650
    },
    {
      "time": "2025-11-21",
      "open": 77.07333374023438,
      "high": 78.62000274658203,
      "low": 75.38666534423828,
      "close": 77.97333526611328,
      "volume": 1650450
    },
    {
      "time": "2025-11-24",
      "open": 78.88666534423828,
      "high": 79.36666870117188,
      "low": 77.41999816894531,
      "close": 79.04000091552734,
      "volume": 1296300
    },
    {
      "time": "2025-11-25",
      "open": 77.83999633789062,
      "high": 80.6066665649414,
      "low": 77.83999633789062,
      "close": 80.3933334350586,
      "volume": 842850
    },
    {
      "time": "2025-11-26",
      "open": 80.62666320800781,
      "high": 81.62666320800781,
      "low": 80.33333587646484,
      "close": 80.77333068847656,
      "volume": 695850
    },
    {
      "time": "2025-11-28",
      "open": 81.15333557128906,
      "high": 81.68000030517578,
      "low": 80.76667022705078,
      "close": 81.33333587646484,
      "volume": 464550
    },
    {
      "time": "2025-12-01",
      "open": 80.5199966430664,
      "high": 81.45333099365234,
      "low": 79.21333312988281,
      "close": 80.82666778564453,
      "volume": 804750
    },
    {
      "time": "2025-12-02",
      "open": 81.2933349609375,
      "high": 81.3133316040039,
      "low": 80.13999938964844,
      "close": 80.16666412353516,
      "volume": 579600
    },
    {
      "time": "2025-12-03",
      "open": 80.25333404541016,
      "high": 82.15333557128906,
      "low": 80.25333404541016,
      "close": 81.94667053222656,
      "volume": 740700
    },
    {
      "time": "2025-12-04",
      "open": 82.47333526611328,
      "high": 83.76000213623047,
      "low": 82.11333465576172,
      "close": 83.12666320800781,
      "volume": 990600
    },
    {
      "time": "2025-12-05",
      "open": 82.92666625976562,
      "high": 84.45999908447266,
      "low": 82.91999816894531,
      "close": 84.16666412353516,
      "volume": 870900
    },
    {
      "time": "2025-12-08",
      "open": 83.8933334350586,
      "high": 84.38666534423828,
      "low": 83.06666564941406,
      "close": 83.78666687011719,
      "volume": 1026600
    },
    {
      "time": "2025-12-09",
      "open": 83.66000366210938,
      "high": 86.37333679199219,
      "low": 83.22666931152344,
      "close": 84.5999984741211,
      "volume": 1319100
    },
    {
      "time": "2025-12-10",
      "open": 84.62000274658203,
      "high": 87.19999694824219,
      "low": 84.4000015258789,
      "close": 86.66000366210938,
      "volume": 1356150
    },
    {
      "time": "2025-12-11",
      "open": 86.80000305175781,
      "high": 88.54666900634766,
      "low": 86.27333068847656,
      "close": 87.76000213623047,
      "volume": 1754400
    },
    {
      "time": "2025-12-12",
      "open": 88.54000091552734,
      "high": 88.72000122070312,
      "low": 85.86666870117188,
      "close": 86.57333374023438,
      "volume": 1571700
    },
    {
      "time": "2025-12-15",
      "open": 87.15333557128906,
      "high": 87.5,
      "low": 85.15333557128906,
      "close": 85.49333190917969,
      "volume": 1118250
    },
    {
      "time": "2025-12-16",
      "open": 85.12666320800781,
      "high": 85.586669921875,
      "low": 84.1933364868164,
      "close": 85.05332946777344,
      "volume": 1677150
    },
    {
      "time": "2025-12-17",
      "open": 85.27999877929688,
      "high": 85.83333587646484,
      "low": 83.11333465576172,
      "close": 83.62000274658203,
      "volume": 2026500
    },
    {
      "time": "2025-12-18",
      "open": 84.2933349609375,
      "high": 84.55332946777344,
      "low": 83.22000122070312,
      "close": 83.30000305175781,
      "volume": 1186350
    },
    {
      "time": "2025-12-19",
      "open": 83.54000091552734,
      "high": 84.99333190917969,
      "low": 83.54000091552734,
      "close": 84.94000244140625,
      "volume": 2016600
    },
    {
      "time": "2025-12-22",
      "open": 85.34666442871094,
      "high": 86.27999877929688,
      "low": 85.18000030517578,
      "close": 85.81999969482422,
      "volume": 828900
    },
    {
      "time": "2025-12-23",
      "open": 85.96666717529297,
      "high": 86.35333251953125,
      "low": 85.5,
      "close": 85.59333038330078,
      "volume": 802650
    },
    {
      "time": "2025-12-24",
      "open": 85.65333557128906,
      "high": 86.37999725341797,
      "low": 85.05999755859375,
      "close": 85.72000122070312,
      "volume": 502050
    },
    {
      "time": "2025-12-26",
      "open": 85.46666717529297,
      "high": 86.16000366210938,
      "low": 85.46666717529297,
      "close": 85.76000213623047,
      "volume": 528900
    },
    {
      "time": "2025-12-29",
      "open": 85.84666442871094,
      "high": 85.84666442871094,
      "low": 84.69999694824219,
      "close": 85.0999984741211,
      "volume": 597900
    },
    {
      "time": "2025-12-30",
      "open": 85.23999786376953,
      "high": 85.23999786376953,
      "low": 84.48666381835938,
      "close": 84.62666320800781,
      "volume": 585450
    },
    {
      "time": "2025-12-31",
      "open": 84.75333404541016,
      "high": 84.78666687011719,
      "low": 83.45999908447266,
      "close": 83.4800033569336,
      "volume": 833550
    },
    {
      "time": "2026-01-02",
      "open": 83.58000183105469,
      "high": 85.80000305175781,
      "low": 83.28666687011719,
      "close": 85.54000091552734,
      "volume": 823950
    },
    {
      "time": "2026-01-05",
      "open": 85.68000030517578,
      "high": 89.82666778564453,
      "low": 85.44667053222656,
      "close": 88.586669921875,
      "volume": 1285800
    },
    {
      "time": "2026-01-06",
      "open": 88.21333312988281,
      "high": 89.22666931152344,
      "low": 87.44667053222656,
      "close": 88.8133316040039,
      "volume": 1152900
    },
    {
      "time": "2026-01-07",
      "open": 88.22000122070312,
      "high": 88.78666687011719,
      "low": 86.3133316040039,
      "close": 87.0999984741211,
      "volume": 1249950
    },
    {
      "time": "2026-01-08",
      "open": 86.62666320800781,
      "high": 87.32666778564453,
      "low": 86.1866683959961,
      "close": 86.71333312988281,
      "volume": 1446450
    },
    {
      "time": "2026-01-09",
      "open": 87.0199966430664,
      "high": 87.55999755859375,
      "low": 85.62666320800781,
      "close": 86.8066635131836,
      "volume": 1216050
    },
    {
      "time": "2026-01-12",
      "open": 86.25333404541016,
      "high": 87.90666961669922,
      "low": 85.54666900634766,
      "close": 87.7066650390625,
      "volume": 724350
    },
    {
      "time": "2026-01-13",
      "open": 87.64666748046875,
      "high": 88.00666809082031,
      "low": 85.75333404541016,
      "close": 86.13333129882812,
      "volume": 1342800
    },
    {
      "time": "2026-01-14",
      "open": 84.72666931152344,
      "high": 86.00666809082031,
      "low": 83.31999969482422,
      "close": 85.78666687011719,
      "volume": 1643550
    },
    {
      "time": "2026-01-15",
      "open": 86.2933349609375,
      "high": 87.62666320800781,
      "low": 85.8933334350586,
      "close": 86.80000305175781,
      "volume": 929250
    },
    {
      "time": "2026-01-16",
      "open": 87,
      "high": 87.62000274658203,
      "low": 86.27999877929688,
      "close": 86.45999908447266,
      "volume": 1183500
    },
    {
      "time": "2026-01-20",
      "open": 84.72000122070312,
      "high": 86.47333526611328,
      "low": 84.19999694824219,
      "close": 84.586669921875,
      "volume": 1152600
    },
    {
      "time": "2026-01-21",
      "open": 85.05332946777344,
      "high": 87.05332946777344,
      "low": 84.05999755859375,
      "close": 85.81999969482422,
      "volume": 1065150
    },
    {
      "time": "2026-01-22",
      "open": 87.06666564941406,
      "high": 88.02666473388672,
      "low": 86.38666534423828,
      "close": 87.25333404541016,
      "volume": 1042650
    },
    {
      "time": "2026-01-23",
      "open": 87.45333099365234,
      "high": 87.45333099365234,
      "low": 84.63999938964844,
      "close": 85.53333282470703,
      "volume": 966900
    },
    {
      "time": "2026-01-26",
      "open": 85.54000091552734,
      "high": 86.413330078125,
      "low": 84.8066635131836,
      "close": 85.87999725341797,
      "volume": 1079400
    },
    {
      "time": "2026-01-27",
      "open": 85.9000015258789,
      "high": 86.09333038330078,
      "low": 83.8066635131836,
      "close": 84.22666931152344,
      "volume": 1474050
    },
    {
      "time": "2026-01-28",
      "open": 85.33333587646484,
      "high": 85.33333587646484,
      "low": 81.87333679199219,
      "close": 84.16000366210938,
      "volume": 2719050
    },
    {
      "time": "2026-01-29",
      "open": 85.07333374023438,
      "high": 85.78666687011719,
      "low": 81.81999969482422,
      "close": 83.04666900634766,
      "volume": 1916550
    },
    {
      "time": "2026-01-30",
      "open": 81.95999908447266,
      "high": 83.33333587646484,
      "low": 81.72666931152344,
      "close": 82.19999694824219,
      "volume": 2078400
    },
    {
      "time": "2026-02-02",
      "open": 83.02666473388672,
      "high": 83.0999984741211,
      "low": 81.67333221435547,
      "close": 82.78666687011719,
      "volume": 1532400
    },
    {
      "time": "2026-02-03",
      "open": 82.66666412353516,
      "high": 83.31999969482422,
      "low": 80.64666748046875,
      "close": 82.85333251953125,
      "volume": 1972500
    },
    {
      "time": "2026-02-04",
      "open": 82.92666625976562,
      "high": 86.45333099365234,
      "low": 82.62000274658203,
      "close": 85.913330078125,
      "volume": 1581750
    },
    {
      "time": "2026-02-05",
      "open": 85.33999633789062,
      "high": 85.913330078125,
      "low": 83.54666900634766,
      "close": 85.36000061035156,
      "volume": 1600650
    },
    {
      "time": "2026-02-06",
      "open": 86.66666412353516,
      "high": 87.68000030517578,
      "low": 86.61333465576172,
      "close": 87.07333374023438,
      "volume": 2056800
    },
    {
      "time": "2026-02-09",
      "open": 87.01333618164062,
      "high": 87.8133316040039,
      "low": 86.86000061035156,
      "close": 87.0199966430664,
      "volume": 990150
    },
    {
      "time": "2026-02-10",
      "open": 86.586669921875,
      "high": 87.52666473388672,
      "low": 80.72000122070312,
      "close": 83.6866683959961,
      "volume": 4391250
    },
    {
      "time": "2026-02-11",
      "open": 84.50666809082031,
      "high": 85,
      "low": 82.00666809082031,
      "close": 82.67333221435547,
      "volume": 1930200
    },
    {
      "time": "2026-02-12",
      "open": 82.94000244140625,
      "high": 83.97333526611328,
      "low": 77.13999938964844,
      "close": 79.16666412353516,
      "volume": 2532900
    },
    {
      "time": "2026-02-13",
      "open": 79.8133316040039,
      "high": 80.3933334350586,
      "low": 77.52666473388672,
      "close": 79.33333587646484,
      "volume": 1585650
    },
    {
      "time": "2026-02-17",
      "open": 79.6933364868164,
      "high": 80.66000366210938,
      "low": 77.93333435058594,
      "close": 78.73999786376953,
      "volume": 1985550
    },
    {
      "time": "2026-02-18",
      "open": 78.90666961669922,
      "high": 80.8933334350586,
      "low": 78.69999694824219,
      "close": 80.32666778564453,
      "volume": 2111550
    },
    {
      "time": "2026-02-19",
      "open": 79.64666748046875,
      "high": 80.1933364868164,
      "low": 78.47333526611328,
      "close": 79.61333465576172,
      "volume": 1482900
    },
    {
      "time": "2026-02-20",
      "open": 79.04666900634766,
      "high": 80.05332946777344,
      "low": 78.03333282470703,
      "close": 79.94000244140625,
      "volume": 1627050
    },
    {
      "time": "2026-02-23",
      "open": 78.95333099365234,
      "high": 79.23999786376953,
      "low": 74.25333404541016,
      "close": 74.92666625976562,
      "volume": 2623950
    },
    {
      "time": "2026-02-24",
      "open": 74.78666687011719,
      "high": 76.04666900634766,
      "low": 74.27999877929688,
      "close": 75.33999633789062,
      "volume": 2266500
    },
    {
      "time": "2026-02-25",
      "open": 76.16000366210938,
      "high": 77.26667022705078,
      "low": 74.93333435058594,
      "close": 76.6866683959961,
      "volume": 1172400
    },
    {
      "time": "2026-02-26",
      "open": 77.26667022705078,
      "high": 78.94667053222656,
      "low": 77.26667022705078,
      "close": 78.4800033569336,
      "volume": 1524300
    },
    {
      "time": "2026-02-27",
      "open": 76.5199966430664,
      "high": 76.55000305175781,
      "low": 73.38999938964844,
      "close": 74.05000305175781,
      "volume": 1720200
    },
    {
      "time": "2026-03-02",
      "open": 72.25,
      "high": 76.11000061035156,
      "low": 71.91000366210938,
      "close": 75.56999969482422,
      "volume": 1466500
    },
    {
      "time": "2026-03-03",
      "open": 73.2699966430664,
      "high": 75.37000274658203,
      "low": 72.66999816894531,
      "close": 74.73999786376953,
      "volume": 1482700
    },
    {
      "time": "2026-03-04",
      "open": 75.25,
      "high": 75.36000061035156,
      "low": 74.27999877929688,
      "close": 75.19999694824219,
      "volume": 1211000
    },
    {
      "time": "2026-03-05",
      "open": 74.62000274658203,
      "high": 76.30000305175781,
      "low": 73.87000274658203,
      "close": 75.08000183105469,
      "volume": 889600
    },
    {
      "time": "2026-03-06",
      "open": 73.2300033569336,
      "high": 73.56999969482422,
      "low": 71.48999786376953,
      "close": 73.1500015258789,
      "volume": 1345400
    },
    {
      "time": "2026-03-09",
      "open": 71.93000030517578,
      "high": 73.44999694824219,
      "low": 70.31999969482422,
      "close": 73.05000305175781,
      "volume": 1254600
    },
    {
      "time": "2026-03-10",
      "open": 73.8499984741211,
      "high": 73.91000366210938,
      "low": 72.08000183105469,
      "close": 72.30999755859375,
      "volume": 1417800
    },
    {
      "time": "2026-03-11",
      "open": 72.30999755859375,
      "high": 73.12000274658203,
      "low": 70.41000366210938,
      "close": 72.66999816894531,
      "volume": 1703100
    },
    {
      "time": "2026-03-12",
      "open": 70.93000030517578,
      "high": 71.7300033569336,
      "low": 70.5,
      "close": 70.81999969482422,
      "volume": 1565700
    },
    {
      "time": "2026-03-13",
      "open": 71.4800033569336,
      "high": 72.29000091552734,
      "low": 70.16999816894531,
      "close": 70.2300033569336,
      "volume": 1122900
    },
    {
      "time": "2026-03-16",
      "open": 71,
      "high": 71.69000244140625,
      "low": 69.7699966430664,
      "close": 69.83000183105469,
      "volume": 1724400
    },
    {
      "time": "2026-03-17",
      "open": 70.80000305175781,
      "high": 72.04000091552734,
      "low": 70.80000305175781,
      "close": 71.1500015258789,
      "volume": 1230000
    },
    {
      "time": "2026-03-18",
      "open": 70.80000305175781,
      "high": 71.8499984741211,
      "low": 70.11000061035156,
      "close": 70.1500015258789,
      "volume": 1926900
    },
    {
      "time": "2026-03-19",
      "open": 69.48999786376953,
      "high": 70.91999816894531,
      "low": 69.30999755859375,
      "close": 70.30999755859375,
      "volume": 1053900
    },
    {
      "time": "2026-03-20",
      "open": 70.18000030517578,
      "high": 71.1500015258789,
      "low": 69.80000305175781,
      "close": 70.7699966430664,
      "volume": 2223000
    },
    {
      "time": "2026-03-23",
      "open": 72.6500015258789,
      "high": 74.06999969482422,
      "low": 71.62000274658203,
      "close": 72.18000030517578,
      "volume": 1793100
    },
    {
      "time": "2026-03-24",
      "open": 71.6500015258789,
      "high": 73.30000305175781,
      "low": 71.4800033569336,
      "close": 72.0999984741211,
      "volume": 1432700
    },
    {
      "time": "2026-03-25",
      "open": 72.63999938964844,
      "high": 73.58000183105469,
      "low": 71.48999786376953,
      "close": 72.52999877929688,
      "volume": 893100
    },
    {
      "time": "2026-03-26",
      "open": 72.04000091552734,
      "high": 73.06999969482422,
      "low": 71.83000183105469,
      "close": 72.23999786376953,
      "volume": 1126300
    },
    {
      "time": "2026-03-27",
      "open": 71.66999816894531,
      "high": 72.62000274658203,
      "low": 70.54000091552734,
      "close": 70.93000030517578,
      "volume": 2635300
    },
    {
      "time": "2026-03-30",
      "open": 71.22000122070312,
      "high": 72.8499984741211,
      "low": 71.0199966430664,
      "close": 71.86000061035156,
      "volume": 1848600
    },
    {
      "time": "2026-03-31",
      "open": 71.5199966430664,
      "high": 74.5199966430664,
      "low": 71.5199966430664,
      "close": 73.91999816894531,
      "volume": 1692600
    },
    {
      "time": "2026-04-01",
      "open": 74.80999755859375,
      "high": 75.62999725341797,
      "low": 72.97000122070312,
      "close": 73.9800033569336,
      "volume": 1777200
    },
    {
      "time": "2026-04-02",
      "open": 72.61000061035156,
      "high": 75.37000274658203,
      "low": 72.38999938964844,
      "close": 74.06999969482422,
      "volume": 1104300
    },
    {
      "time": "2026-04-06",
      "open": 73.8499984741211,
      "high": 74.47000122070312,
      "low": 73.08000183105469,
      "close": 73.1500015258789,
      "volume": 1318500
    },
    {
      "time": "2026-04-07",
      "open": 72.58999633789062,
      "high": 73.83999633789062,
      "low": 72.12000274658203,
      "close": 73.5999984741211,
      "volume": 1030200
    },
    {
      "time": "2026-04-08",
      "open": 75.87999725341797,
      "high": 77.58000183105469,
      "low": 75.69999694824219,
      "close": 76.91999816894531,
      "volume": 1582700
    },
    {
      "time": "2026-04-09",
      "open": 76.5199966430664,
      "high": 77.62999725341797,
      "low": 75.61000061035156,
      "close": 77.12999725341797,
      "volume": 1302700
    },
    {
      "time": "2026-04-10",
      "open": 77.70999908447266,
      "high": 77.70999908447266,
      "low": 76.36000061035156,
      "close": 77.23999786376953,
      "volume": 840700
    },
    {
      "time": "2026-04-13",
      "open": 76.5199966430664,
      "high": 79.80000305175781,
      "low": 76.37000274658203,
      "close": 79.58999633789062,
      "volume": 906000
    },
    {
      "time": "2026-04-14",
      "open": 80.08000183105469,
      "high": 81.08000183105469,
      "low": 79.5199966430664,
      "close": 80.66000366210938,
      "volume": 1140500
    },
    {
      "time": "2026-04-15",
      "open": 79.58000183105469,
      "high": 82.2699966430664,
      "low": 79.58000183105469,
      "close": 81.8499984741211,
      "volume": 963500
    },
    {
      "time": "2026-04-16",
      "open": 81.87000274658203,
      "high": 82.25,
      "low": 80.51000213623047,
      "close": 80.76000213623047,
      "volume": 1438900
    },
    {
      "time": "2026-04-17",
      "open": 82.6500015258789,
      "high": 83.72000122070312,
      "low": 81.5999984741211,
      "close": 82.31999969482422,
      "volume": 1251500
    },
    {
      "time": "2026-04-20",
      "open": 81.86000061035156,
      "high": 83.01000213623047,
      "low": 81.30999755859375,
      "close": 81.66000366210938,
      "volume": 889800
    },
    {
      "time": "2026-04-21",
      "open": 80.52999877929688,
      "high": 83.81999969482422,
      "low": 80.52999877929688,
      "close": 82.2699966430664,
      "volume": 1711200
    },
    {
      "time": "2026-04-22",
      "open": 81.4000015258789,
      "high": 82.47000122070312,
      "low": 77.29000091552734,
      "close": 77.37000274658203,
      "volume": 2492600
    },
    {
      "time": "2026-04-23",
      "open": 75.98999786376953,
      "high": 79.91000366210938,
      "low": 75.77999877929688,
      "close": 76.88999938964844,
      "volume": 2841800
    },
    {
      "time": "2026-04-24",
      "open": 76.93000030517578,
      "high": 78.08999633789062,
      "low": 76.56999969482422,
      "close": 77.19000244140625,
      "volume": 1141900
    },
    {
      "time": "2026-04-27",
      "open": 77.20999908447266,
      "high": 78.44999694824219,
      "low": 77.02999877929688,
      "close": 77.77999877929688,
      "volume": 1383500
    },
    {
      "time": "2026-04-28",
      "open": 77.58000183105469,
      "high": 78.94000244140625,
      "low": 77.41999816894531,
      "close": 78.13999938964844,
      "volume": 1142900
    },
    {
      "time": "2026-04-29",
      "open": 77.80000305175781,
      "high": 78.11000061035156,
      "low": 76.70999908447266,
      "close": 77.3499984741211,
      "volume": 994100
    },
    {
      "time": "2026-04-30",
      "open": 76.80000305175781,
      "high": 79,
      "low": 76.70999908447266,
      "close": 78.80999755859375,
      "volume": 764200
    },
    {
      "time": "2026-05-01",
      "open": 78.81999969482422,
      "high": 79.04000091552734,
      "low": 76.70999908447266,
      "close": 77.02999877929688,
      "volume": 1206500
    },
    {
      "time": "2026-05-04",
      "open": 77.62999725341797,
      "high": 77.69000244140625,
      "low": 75.3499984741211,
      "close": 76.36000061035156,
      "volume": 1163300
    },
    {
      "time": "2026-05-05",
      "open": 76.7300033569336,
      "high": 77.9800033569336,
      "low": 76.51000213623047,
      "close": 77.75,
      "volume": 691000
    },
    {
      "time": "2026-05-06",
      "open": 78.62999725341797,
      "high": 79.12000274658203,
      "low": 77.77999877929688,
      "close": 78.4800033569336,
      "volume": 1271900
    },
    {
      "time": "2026-05-07",
      "open": 78.66000366210938,
      "high": 78.95999908447266,
      "low": 75.61000061035156,
      "close": 76.16000366210938,
      "volume": 1890200
    },
    {
      "time": "2026-05-08",
      "open": 76.27999877929688,
      "high": 76.83000183105469,
      "low": 75.4800033569336,
      "close": 76.5,
      "volume": 1402700
    },
    {
      "time": "2026-05-11",
      "open": 76.87999725341797,
      "high": 76.87999725341797,
      "low": 73.5,
      "close": 74.5999984741211,
      "volume": 2623200
    },
    {
      "time": "2026-05-12",
      "open": 73.12999725341797,
      "high": 75.26000213623047,
      "low": 73.12999725341797,
      "close": 75,
      "volume": 2004000
    },
    {
      "time": "2026-05-13",
      "open": 74.63999938964844,
      "high": 74.77999877929688,
      "low": 73.52999877929688,
      "close": 74.47000122070312,
      "volume": 1587200
    },
    {
      "time": "2026-05-14",
      "open": 75.20999908447266,
      "high": 75.93000030517578,
      "low": 74.3499984741211,
      "close": 75.02999877929688,
      "volume": 1022100
    },
    {
      "time": "2026-05-15",
      "open": 74.88999938964844,
      "high": 75.30999755859375,
      "low": 73.44000244140625,
      "close": 74.33000183105469,
      "volume": 1219400
    },
    {
      "time": "2026-05-18",
      "open": 74.27999877929688,
      "high": 75.76000213623047,
      "low": 73.91000366210938,
      "close": 74.04000091552734,
      "volume": 1011000
    },
    {
      "time": "2026-05-19",
      "open": 74.05000305175781,
      "high": 74.08000183105469,
      "low": 72.48999786376953,
      "close": 72.61000061035156,
      "volume": 1053100
    },
    {
      "time": "2026-05-20",
      "open": 72.91000366210938,
      "high": 73.69000244140625,
      "low": 72.12999725341797,
      "close": 73.06999969482422,
      "volume": 1161000
    },
    {
      "time": "2026-05-21",
      "open": 72.68000030517578,
      "high": 73.27999877929688,
      "low": 71.48999786376953,
      "close": 72.62999725341797,
      "volume": 1758700
    },
    {
      "time": "2026-05-22",
      "open": 73.33000183105469,
      "high": 73.66000366210938,
      "low": 72.04000091552734,
      "close": 72.58999633789062,
      "volume": 1222800
    },
    {
      "time": "2026-05-26",
      "open": 72.52999877929688,
      "high": 73.04000091552734,
      "low": 72.16999816894531,
      "close": 72.62000274658203,
      "volume": 868800
    },
    {
      "time": "2026-05-27",
      "open": 72.43000030517578,
      "high": 72.43000030517578,
      "low": 70.1500015258789,
      "close": 70.62999725341797,
      "volume": 1577800
    },
    {
      "time": "2026-05-28",
      "open": 69.66000366210938,
      "high": 70.61000061035156,
      "low": 69,
      "close": 70.3499984741211,
      "volume": 1677500
    },
    {
      "time": "2026-05-29",
      "open": 69.62000274658203,
      "high": 71.41000366210938,
      "low": 69.5999984741211,
      "close": 70.1500015258789,
      "volume": 1569600
    },
    {
      "time": "2026-06-01",
      "open": 69.16000366210938,
      "high": 70.41999816894531,
      "low": 68.80999755859375,
      "close": 69.33000183105469,
      "volume": 1639300
    },
    {
      "time": "2026-06-02",
      "open": 68.93000030517578,
      "high": 69.8499984741211,
      "low": 68.38999938964844,
      "close": 69.37999725341797,
      "volume": 1225100
    },
    {
      "time": "2026-06-03",
      "open": 68.79000091552734,
      "high": 69.37000274658203,
      "low": 67.95999908447266,
      "close": 69.37000274658203,
      "volume": 1339200
    },
    {
      "time": "2026-06-04",
      "open": 70,
      "high": 71.47000122070312,
      "low": 69.70999908447266,
      "close": 71.41999816894531,
      "volume": 1844500
    },
    {
      "time": "2026-06-05",
      "open": 71.58999633789062,
      "high": 71.66000366210938,
      "low": 70.27999877929688,
      "close": 70.72000122070312,
      "volume": 1225300
    },
    {
      "time": "2026-06-08",
      "open": 70.61000061035156,
      "high": 71.45999908447266,
      "low": 70.26000213623047,
      "close": 70.33000183105469,
      "volume": 1165900
    },
    {
      "time": "2026-06-09",
      "open": 70.76000213623047,
      "high": 72.0199966430664,
      "low": 69.7699966430664,
      "close": 71.4000015258789,
      "volume": 1448100
    },
    {
      "time": "2026-06-10",
      "open": 71.04000091552734,
      "high": 72.13999938964844,
      "low": 70.16999816894531,
      "close": 70.45999908447266,
      "volume": 1161900
    },
    {
      "time": "2026-06-11",
      "open": 70.66999816894531,
      "high": 71.62999725341797,
      "low": 69.98999786376953,
      "close": 71.4000015258789,
      "volume": 1234100
    },
    {
      "time": "2026-06-12",
      "open": 72.12000274658203,
      "high": 73.37999725341797,
      "low": 71.63999938964844,
      "close": 72.66000366210938,
      "volume": 891400
    },
    {
      "time": "2026-06-15",
      "open": 74,
      "high": 74.75,
      "low": 73.1500015258789,
      "close": 73.18000030517578,
      "volume": 1137800
    },
    {
      "time": "2026-06-16",
      "open": 73.93000030517578,
      "high": 74.63999938964844,
      "low": 73.66000366210938,
      "close": 74.26000213623047,
      "volume": 1010700
    },
    {
      "time": "2026-06-17",
      "open": 74.19000244140625,
      "high": 75.29000091552734,
      "low": 73.41000366210938,
      "close": 73.45999908447266,
      "volume": 1483100
    },
    {
      "time": "2026-06-18",
      "open": 74.18000030517578,
      "high": 74.3499984741211,
      "low": 73.0199966430664,
      "close": 73.54000091552734,
      "volume": 2191000
    },
    {
      "time": "2026-06-22",
      "open": 73.72000122070312,
      "high": 74.70999908447266,
      "low": 73.51000213623047,
      "close": 73.80999755859375,
      "volume": 1341100
    },
    {
      "time": "2026-06-23",
      "open": 73.01000213623047,
      "high": 74.25,
      "low": 72.93000030517578,
      "close": 73.55999755859375,
      "volume": 1283400
    },
    {
      "time": "2026-06-24",
      "open": 73.9000015258789,
      "high": 73.9000015258789,
      "low": 72.12000274658203,
      "close": 72.87999725341797,
      "volume": 1392500
    },
    {
      "time": "2026-06-25",
      "open": 72.9800033569336,
      "high": 73.87000274658203,
      "low": 71.04000091552734,
      "close": 71.47000122070312,
      "volume": 1660900
    },
    {
      "time": "2026-06-26",
      "open": 70.55999755859375,
      "high": 70.81999969482422,
      "low": 68.0199966430664,
      "close": 69.2699966430664,
      "volume": 3466100
    },
    {
      "time": "2026-06-29",
      "open": 69.0999984741211,
      "high": 69.91000366210938,
      "low": 67.80999755859375,
      "close": 67.9800033569336,
      "volume": 2462300
    },
    {
      "time": "2026-06-30",
      "open": 68.30000305175781,
      "high": 70.37000274658203,
      "low": 68.2300033569336,
      "close": 69.7699966430664,
      "volume": 1420800
    },
    {
      "time": "2026-07-01",
      "open": 70.06999969482422,
      "high": 72.12000274658203,
      "low": 70.06999969482422,
      "close": 71.8499984741211,
      "volume": 1587100
    },
    {
      "time": "2026-07-02",
      "open": 72.76000213623047,
      "high": 73.44999694824219,
      "low": 72.44999694824219,
      "close": 73.16999816894531,
      "volume": 993900
    },
    {
      "time": "2026-07-06",
      "open": 73.31999969482422,
      "high": 75.12999725341797,
      "low": 73.26000213623047,
      "close": 75.08999633789062,
      "volume": 1086300
    },
    {
      "time": "2026-07-07",
      "open": 75.36000061035156,
      "high": 75.73999786376953,
      "low": 74.61000061035156,
      "close": 74.97000122070312,
      "volume": 1065200
    },
    {
      "time": "2026-07-08",
      "open": 74.63999938964844,
      "high": 74.87000274658203,
      "low": 72.45999908447266,
      "close": 73.30999755859375,
      "volume": 1194900
    },
    {
      "time": "2026-07-09",
      "open": 73.62000274658203,
      "high": 76.79000091552734,
      "low": 73.62000274658203,
      "close": 75.73999786376953,
      "volume": 1525200
    },
    {
      "time": "2026-07-10",
      "open": 76.30000305175781,
      "high": 77.01000213623047,
      "low": 74.63999938964844,
      "close": 75.19999694824219,
      "volume": 1090900
    },
    {
      "time": "2026-07-13",
      "open": 75.33999633789062,
      "high": 75.94000244140625,
      "low": 74.69999694824219,
      "close": 75.19999694824219,
      "volume": 815600
    },
    {
      "time": "2026-07-14",
      "open": 75.19999694824219,
      "high": 76.48999786376953,
      "low": 75.12000274658203,
      "close": 76.33999633789062,
      "volume": 947400
    },
    {
      "time": "2026-07-15",
      "open": 76.61000061035156,
      "high": 79,
      "low": 76.45999908447266,
      "close": 78.75,
      "volume": 1909000
    },
    {
      "time": "2026-07-16",
      "open": 78.87999725341797,
      "high": 79.12000274658203,
      "low": 78,
      "close": 78.69000244140625,
      "volume": 1022600
    },
    {
      "time": "2026-07-17",
      "open": 77.66999816894531,
      "high": 78.5999984741211,
      "low": 76.5199966430664,
      "close": 77.16000366210938,
      "volume": 1082900
    },
    {
      "time": "2026-07-20",
      "open": 77.75,
      "high": 77.7699966430664,
      "low": 76.81999969482422,
      "close": 77.47000122070312,
      "volume": 846100
    },
    {
      "time": "2026-07-21",
      "open": 77.44999694824219,
      "high": 77.80999755859375,
      "low": 76.66999816894531,
      "close": 77.61000061035156,
      "volume": 1274100
    },
    {
      "time": "2026-07-22",
      "open": 78.38999938964844,
      "high": 79.58000183105469,
      "low": 77.1500015258789,
      "close": 79.30999755859375,
      "volume": 1707900
    },
    {
      "time": "2026-07-23",
      "open": 78.95999908447266,
      "high": 80.51000213623047,
      "low": 78.7699966430664,
      "close": 79.55999755859375,
      "volume": 1401600
    },
    {
      "time": "2026-07-24",
      "open": 79.73999786376953,
      "high": 80.87999725341797,
      "low": 79.33499908447266,
      "close": 80.81999969482422,
      "volume": 966676
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 75.65053314208984
    },
    {
      "time": "2025-10-06",
      "value": 75.65813323974609
    },
    {
      "time": "2025-10-07",
      "value": 75.64853317260742
    },
    {
      "time": "2025-10-08",
      "value": 75.67039978027344
    },
    {
      "time": "2025-10-09",
      "value": 75.63399978637695
    },
    {
      "time": "2025-10-10",
      "value": 75.53986648559571
    },
    {
      "time": "2025-10-13",
      "value": 75.51759979248047
    },
    {
      "time": "2025-10-14",
      "value": 75.5015998840332
    },
    {
      "time": "2025-10-15",
      "value": 75.4997331237793
    },
    {
      "time": "2025-10-16",
      "value": 75.45426651000976
    },
    {
      "time": "2025-10-17",
      "value": 75.45293319702148
    },
    {
      "time": "2025-10-20",
      "value": 75.45973327636719
    },
    {
      "time": "2025-10-21",
      "value": 75.47639984130859
    },
    {
      "time": "2025-10-22",
      "value": 75.50599990844727
    },
    {
      "time": "2025-10-23",
      "value": 75.51053329467773
    },
    {
      "time": "2025-10-24",
      "value": 75.53773315429687
    },
    {
      "time": "2025-10-27",
      "value": 75.60253326416016
    },
    {
      "time": "2025-10-28",
      "value": 75.65373336791993
    },
    {
      "time": "2025-10-29",
      "value": 75.71800003051757
    },
    {
      "time": "2025-10-30",
      "value": 75.80840011596679
    },
    {
      "time": "2025-10-31",
      "value": 75.91213333129883
    },
    {
      "time": "2025-11-03",
      "value": 75.97613327026367
    },
    {
      "time": "2025-11-04",
      "value": 76.0333332824707
    },
    {
      "time": "2025-11-05",
      "value": 76.07959991455078
    },
    {
      "time": "2025-11-06",
      "value": 76.12879989624024
    },
    {
      "time": "2025-11-07",
      "value": 76.2
    },
    {
      "time": "2025-11-10",
      "value": 76.28759994506837
    },
    {
      "time": "2025-11-11",
      "value": 76.39680007934571
    },
    {
      "time": "2025-11-12",
      "value": 76.55080001831055
    },
    {
      "time": "2025-11-13",
      "value": 76.6352000427246
    },
    {
      "time": "2025-11-14",
      "value": 76.74480010986328
    },
    {
      "time": "2025-11-17",
      "value": 76.79040023803711
    },
    {
      "time": "2025-11-18",
      "value": 76.84640029907227
    },
    {
      "time": "2025-11-19",
      "value": 76.91946701049805
    },
    {
      "time": "2025-11-20",
      "value": 76.91840042114258
    },
    {
      "time": "2025-11-21",
      "value": 76.9406671142578
    },
    {
      "time": "2025-11-24",
      "value": 77.00533386230468
    },
    {
      "time": "2025-11-25",
      "value": 77.10706726074218
    },
    {
      "time": "2025-11-26",
      "value": 77.20226715087891
    },
    {
      "time": "2025-11-28",
      "value": 77.28800048828126
    },
    {
      "time": "2025-12-01",
      "value": 77.37120056152344
    },
    {
      "time": "2025-12-02",
      "value": 77.44693389892578
    },
    {
      "time": "2025-12-03",
      "value": 77.56026733398437
    },
    {
      "time": "2025-12-04",
      "value": 77.72520065307617
    },
    {
      "time": "2025-12-05",
      "value": 77.91626724243164
    },
    {
      "time": "2025-12-08",
      "value": 78.06320053100586
    },
    {
      "time": "2025-12-09",
      "value": 78.22293380737305
    },
    {
      "time": "2025-12-10",
      "value": 78.44320053100586
    },
    {
      "time": "2025-12-11",
      "value": 78.70760055541992
    },
    {
      "time": "2025-12-12",
      "value": 78.94453384399414
    },
    {
      "time": "2025-12-15",
      "value": 79.1688005065918
    },
    {
      "time": "2025-12-16",
      "value": 79.35973373413086
    },
    {
      "time": "2025-12-17",
      "value": 79.5522671508789
    },
    {
      "time": "2025-12-18",
      "value": 79.72853393554688
    },
    {
      "time": "2025-12-19",
      "value": 79.94266738891602
    },
    {
      "time": "2025-12-22",
      "value": 80.23160064697265
    },
    {
      "time": "2025-12-23",
      "value": 80.48346725463867
    },
    {
      "time": "2025-12-24",
      "value": 80.71693389892579
    },
    {
      "time": "2025-12-26",
      "value": 80.93800064086913
    },
    {
      "time": "2025-12-29",
      "value": 81.19440063476563
    },
    {
      "time": "2025-12-30",
      "value": 81.41760055541992
    },
    {
      "time": "2025-12-31",
      "value": 81.59186721801758
    },
    {
      "time": "2026-01-02",
      "value": 81.80426727294922
    },
    {
      "time": "2026-01-05",
      "value": 82.02013397216797
    },
    {
      "time": "2026-01-06",
      "value": 82.24200057983398
    },
    {
      "time": "2026-01-07",
      "value": 82.41146728515625
    },
    {
      "time": "2026-01-08",
      "value": 82.55826721191406
    },
    {
      "time": "2026-01-09",
      "value": 82.7270671081543
    },
    {
      "time": "2026-01-12",
      "value": 82.9137336730957
    },
    {
      "time": "2026-01-13",
      "value": 83.06613357543945
    },
    {
      "time": "2026-01-14",
      "value": 83.20280029296875
    },
    {
      "time": "2026-01-15",
      "value": 83.350400390625
    },
    {
      "time": "2026-01-16",
      "value": 83.48720031738281
    },
    {
      "time": "2026-01-20",
      "value": 83.58600036621094
    },
    {
      "time": "2026-01-21",
      "value": 83.70146697998047
    },
    {
      "time": "2026-01-22",
      "value": 83.82333358764649
    },
    {
      "time": "2026-01-23",
      "value": 83.90920028686523
    },
    {
      "time": "2026-01-26",
      "value": 83.99360015869141
    },
    {
      "time": "2026-01-27",
      "value": 84.01120025634765
    },
    {
      "time": "2026-01-28",
      "value": 84.06720031738281
    },
    {
      "time": "2026-01-29",
      "value": 84.11746704101563
    },
    {
      "time": "2026-01-30",
      "value": 84.21120025634765
    },
    {
      "time": "2026-02-02",
      "value": 84.30960021972656
    },
    {
      "time": "2026-02-03",
      "value": 84.3850668334961
    },
    {
      "time": "2026-02-04",
      "value": 84.5668000793457
    },
    {
      "time": "2026-02-05",
      "value": 84.71453338623047
    },
    {
      "time": "2026-02-06",
      "value": 84.87520004272461
    },
    {
      "time": "2026-02-09",
      "value": 85.00773330688476
    },
    {
      "time": "2026-02-10",
      "value": 85.06600006103515
    },
    {
      "time": "2026-02-11",
      "value": 85.09279998779297
    },
    {
      "time": "2026-02-12",
      "value": 85.05959991455079
    },
    {
      "time": "2026-02-13",
      "value": 85.04293334960937
    },
    {
      "time": "2026-02-17",
      "value": 84.97879989624023
    },
    {
      "time": "2026-02-18",
      "value": 84.92279998779297
    },
    {
      "time": "2026-02-19",
      "value": 84.8317333984375
    },
    {
      "time": "2026-02-20",
      "value": 84.75480010986328
    },
    {
      "time": "2026-02-23",
      "value": 84.56133346557617
    },
    {
      "time": "2026-02-24",
      "value": 84.3349333190918
    },
    {
      "time": "2026-02-25",
      "value": 84.11346664428712
    },
    {
      "time": "2026-02-26",
      "value": 83.95160003662109
    },
    {
      "time": "2026-02-27",
      "value": 83.72273345947265
    },
    {
      "time": "2026-03-02",
      "value": 83.53306686401368
    },
    {
      "time": "2026-03-03",
      "value": 83.35546676635742
    },
    {
      "time": "2026-03-04",
      "value": 83.19346664428711
    },
    {
      "time": "2026-03-05",
      "value": 82.99626663208008
    },
    {
      "time": "2026-03-06",
      "value": 82.74286666870117
    },
    {
      "time": "2026-03-09",
      "value": 82.49200012207031
    },
    {
      "time": "2026-03-10",
      "value": 82.22380004882812
    },
    {
      "time": "2026-03-11",
      "value": 81.96199996948242
    },
    {
      "time": "2026-03-12",
      "value": 81.67639999389648
    },
    {
      "time": "2026-03-13",
      "value": 81.388466796875
    },
    {
      "time": "2026-03-16",
      "value": 81.11546676635743
    },
    {
      "time": "2026-03-17",
      "value": 80.82766677856445
    },
    {
      "time": "2026-03-18",
      "value": 80.45893341064453
    },
    {
      "time": "2026-03-19",
      "value": 80.08886672973632
    },
    {
      "time": "2026-03-20",
      "value": 79.76226669311524
    },
    {
      "time": "2026-03-23",
      "value": 79.4716000366211
    },
    {
      "time": "2026-03-24",
      "value": 79.17746673583984
    },
    {
      "time": "2026-03-25",
      "value": 78.87393341064453
    },
    {
      "time": "2026-03-26",
      "value": 78.59606674194336
    },
    {
      "time": "2026-03-27",
      "value": 78.29893341064454
    },
    {
      "time": "2026-03-30",
      "value": 78.00013336181641
    },
    {
      "time": "2026-03-31",
      "value": 77.74933334350585
    },
    {
      "time": "2026-04-01",
      "value": 77.53720001220704
    },
    {
      "time": "2026-04-02",
      "value": 77.30220001220704
    },
    {
      "time": "2026-04-06",
      "value": 77.0201333618164
    },
    {
      "time": "2026-04-07",
      "value": 76.78146667480469
    },
    {
      "time": "2026-04-08",
      "value": 76.60226669311524
    },
    {
      "time": "2026-04-09",
      "value": 76.46033325195313
    },
    {
      "time": "2026-04-10",
      "value": 76.32193313598633
    },
    {
      "time": "2026-04-13",
      "value": 76.2527996826172
    },
    {
      "time": "2026-04-14",
      "value": 76.22199981689454
    },
    {
      "time": "2026-04-15",
      "value": 76.2032664489746
    },
    {
      "time": "2026-04-16",
      "value": 76.1613998413086
    },
    {
      "time": "2026-04-17",
      "value": 76.08953323364258
    },
    {
      "time": "2026-04-20",
      "value": 76.01553329467774
    },
    {
      "time": "2026-04-21",
      "value": 75.91946655273438
    },
    {
      "time": "2026-04-22",
      "value": 75.72646667480468
    },
    {
      "time": "2026-04-23",
      "value": 75.59053329467774
    },
    {
      "time": "2026-04-24",
      "value": 75.48086669921875
    },
    {
      "time": "2026-04-27",
      "value": 75.45313339233398
    },
    {
      "time": "2026-04-28",
      "value": 75.42926666259766
    },
    {
      "time": "2026-04-29",
      "value": 75.40146667480468
    },
    {
      "time": "2026-04-30",
      "value": 75.37113327026367
    },
    {
      "time": "2026-05-01",
      "value": 75.31946655273437
    },
    {
      "time": "2026-05-04",
      "value": 75.24786651611328
    },
    {
      "time": "2026-05-05",
      "value": 75.30433319091797
    },
    {
      "time": "2026-05-06",
      "value": 75.36713333129883
    },
    {
      "time": "2026-05-07",
      "value": 75.35660003662109
    },
    {
      "time": "2026-05-08",
      "value": 75.31699996948242
    },
    {
      "time": "2026-05-11",
      "value": 75.32799987792968
    },
    {
      "time": "2026-05-12",
      "value": 75.31659988403321
    },
    {
      "time": "2026-05-13",
      "value": 75.31119995117187
    },
    {
      "time": "2026-05-14",
      "value": 75.30779998779298
    },
    {
      "time": "2026-05-15",
      "value": 75.29279998779298
    },
    {
      "time": "2026-05-18",
      "value": 75.31059997558594
    },
    {
      "time": "2026-05-19",
      "value": 75.30179992675781
    },
    {
      "time": "2026-05-20",
      "value": 75.31699996948242
    },
    {
      "time": "2026-05-21",
      "value": 75.31619995117188
    },
    {
      "time": "2026-05-22",
      "value": 75.3515998840332
    },
    {
      "time": "2026-05-26",
      "value": 75.39939987182618
    },
    {
      "time": "2026-05-27",
      "value": 75.41539978027343
    },
    {
      "time": "2026-05-28",
      "value": 75.39939971923827
    },
    {
      "time": "2026-05-29",
      "value": 75.39939971923827
    },
    {
      "time": "2026-06-01",
      "value": 75.3797998046875
    },
    {
      "time": "2026-06-02",
      "value": 75.35199981689453
    },
    {
      "time": "2026-06-03",
      "value": 75.29579986572266
    },
    {
      "time": "2026-06-04",
      "value": 75.28219985961914
    },
    {
      "time": "2026-06-05",
      "value": 75.24599990844726
    },
    {
      "time": "2026-06-08",
      "value": 75.20779998779297
    },
    {
      "time": "2026-06-09",
      "value": 75.21720001220703
    },
    {
      "time": "2026-06-10",
      "value": 75.18919998168946
    },
    {
      "time": "2026-06-11",
      "value": 75.13880004882813
    },
    {
      "time": "2026-06-12",
      "value": 75.11240005493164
    },
    {
      "time": "2026-06-15",
      "value": 75.09460006713867
    },
    {
      "time": "2026-06-16",
      "value": 75.11680007934571
    },
    {
      "time": "2026-06-17",
      "value": 75.11400009155274
    },
    {
      "time": "2026-06-18",
      "value": 75.04640014648437
    },
    {
      "time": "2026-06-22",
      "value": 74.98000015258789
    },
    {
      "time": "2026-06-23",
      "value": 74.90640014648437
    },
    {
      "time": "2026-06-24",
      "value": 74.77220016479492
    },
    {
      "time": "2026-06-25",
      "value": 74.58840011596679
    },
    {
      "time": "2026-06-26",
      "value": 74.3368000793457
    },
    {
      "time": "2026-06-29",
      "value": 74.08120010375977
    },
    {
      "time": "2026-06-30",
      "value": 73.83020004272461
    },
    {
      "time": "2026-07-01",
      "value": 73.63399993896485
    },
    {
      "time": "2026-07-02",
      "value": 73.45199996948242
    },
    {
      "time": "2026-07-06",
      "value": 73.4063998413086
    },
    {
      "time": "2026-07-07",
      "value": 73.36799987792969
    },
    {
      "time": "2026-07-08",
      "value": 73.29039978027343
    },
    {
      "time": "2026-07-09",
      "value": 73.24959976196288
    },
    {
      "time": "2026-07-10",
      "value": 73.19079971313477
    },
    {
      "time": "2026-07-13",
      "value": 73.14779968261719
    },
    {
      "time": "2026-07-14",
      "value": 73.09839965820312
    },
    {
      "time": "2026-07-15",
      "value": 73.13279968261719
    },
    {
      "time": "2026-07-16",
      "value": 73.17939971923828
    },
    {
      "time": "2026-07-17",
      "value": 73.16759979248047
    },
    {
      "time": "2026-07-20",
      "value": 73.14739974975586
    },
    {
      "time": "2026-07-21",
      "value": 73.1763996887207
    },
    {
      "time": "2026-07-22",
      "value": 73.23259963989258
    },
    {
      "time": "2026-07-23",
      "value": 73.33179962158204
    },
    {
      "time": "2026-07-24",
      "value": 73.44819961547852
    }
  ],
  "analysis": null
}