{
  "ok": true,
  "cached": false,
  "ticker": "SFTBF",
  "price": 32.92,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Wireless Non-US Stocks Set to Brave Potent Industry Challenges",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-wireless-non-us-stocks-150300886.html",
      "published": "2026-07-24"
    },
    {
      "title": "SoftBank Weighs Deal for Robotics Startup Gravis",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/technology/ai/articles/softbank-weighs-deal-robotics-startup-084539073.html",
      "published": "2026-07-24"
    },
    {
      "title": "European Stock Indexes Higher as Software Stocks Bounce",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/0f3852d0-bccf-3232-a96b-574d71729a9e/european-stock-indexes-higher.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is SoftBank Group (TSE:9984) Fairly Valued After Its €40.5m Bond Buyback?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/softbank-group-tse-9984-fairly-002016190.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Chatter: PayPay, Seven & i in Final Talks to Combine Customer Data",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-paypay-seven-final-093848355.html",
      "published": "2026-07-23"
    },
    {
      "title": "SoftBank's $5.4 Billion Robotics Bet Secures $1.75 Billion Loan",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/softbanks-5-4-billion-robotics-210713807.html",
      "published": "2026-07-22"
    },
    {
      "title": "2 Quantum Stocks With 100%+ Upside After the Quantinuum-SoftBank Deal",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-quantum-stocks-100-upside-190000601.html",
      "published": "2026-07-22"
    },
    {
      "title": "OpenAI plans $30B Georgia data center mega-project",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/openai-plans-30b-georgia-data-135020996.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 83,
      "high": 83,
      "low": 83,
      "close": 83,
      "volume": 400
    },
    {
      "time": "2025-07-28",
      "open": 83,
      "high": 83,
      "low": 83,
      "close": 83,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 75.45999908447266,
      "high": 75.45999908447266,
      "low": 75.45999908447266,
      "close": 75.45999908447266,
      "volume": 700
    },
    {
      "time": "2025-07-30",
      "open": 75.19999694824219,
      "high": 75.19999694824219,
      "low": 75.19999694824219,
      "close": 75.19999694824219,
      "volume": 400
    },
    {
      "time": "2025-07-31",
      "open": 76.19999694824219,
      "high": 76.19999694824219,
      "low": 75.88999938964844,
      "close": 75.88999938964844,
      "volume": 700
    },
    {
      "time": "2025-08-01",
      "open": 75.87000274658203,
      "high": 75.87000274658203,
      "low": 75,
      "close": 75.41000366210938,
      "volume": 900
    },
    {
      "time": "2025-08-04",
      "open": 76.36000061035156,
      "high": 80.16999816894531,
      "low": 76.36000061035156,
      "close": 80.16999816894531,
      "volume": 2300
    },
    {
      "time": "2025-08-05",
      "open": 80.16999816894531,
      "high": 80.19000244140625,
      "low": 79.97000122070312,
      "close": 80,
      "volume": 1400
    },
    {
      "time": "2025-08-06",
      "open": 84.5999984741211,
      "high": 84.5999984741211,
      "low": 84.5999984741211,
      "close": 84.5999984741211,
      "volume": 600
    },
    {
      "time": "2025-08-07",
      "open": 85.26000213623047,
      "high": 87.5,
      "low": 85,
      "close": 87.5,
      "volume": 14300
    },
    {
      "time": "2025-08-08",
      "open": 92.08000183105469,
      "high": 95.26000213623047,
      "low": 92.08000183105469,
      "close": 94,
      "volume": 36700
    },
    {
      "time": "2025-08-11",
      "open": 94,
      "high": 96.91000366210938,
      "low": 94,
      "close": 95.44000244140625,
      "volume": 6400
    },
    {
      "time": "2025-08-12",
      "open": 96.6500015258789,
      "high": 102.75,
      "low": 96.6500015258789,
      "close": 100.97000122070312,
      "volume": 2700
    },
    {
      "time": "2025-08-13",
      "open": 100.01000213623047,
      "high": 100.55999755859375,
      "low": 99.31999969482422,
      "close": 100.4000015258789,
      "volume": 25700
    },
    {
      "time": "2025-08-14",
      "open": 101.5,
      "high": 106.66000366210938,
      "low": 101.5,
      "close": 105.0199966430664,
      "volume": 14900
    },
    {
      "time": "2025-08-15",
      "open": 110.51000213623047,
      "high": 112,
      "low": 107.12000274658203,
      "close": 112,
      "volume": 3800
    },
    {
      "time": "2025-08-18",
      "open": 115,
      "high": 115.47000122070312,
      "low": 108.5999984741211,
      "close": 113.5,
      "volume": 134100
    },
    {
      "time": "2025-08-19",
      "open": 113.25,
      "high": 115.19999694824219,
      "low": 101.69999694824219,
      "close": 107,
      "volume": 3400
    },
    {
      "time": "2025-08-20",
      "open": 101.5,
      "high": 102.01000213623047,
      "low": 98.25,
      "close": 99.94999694824219,
      "volume": 6100
    },
    {
      "time": "2025-08-21",
      "open": 98.25,
      "high": 99.5,
      "low": 97.01000213623047,
      "close": 98.94000244140625,
      "volume": 1700
    },
    {
      "time": "2025-08-22",
      "open": 100,
      "high": 104,
      "low": 100,
      "close": 103.93000030517578,
      "volume": 4000
    },
    {
      "time": "2025-08-25",
      "open": 105,
      "high": 105,
      "low": 101.8499984741211,
      "close": 103.94999694824219,
      "volume": 3200
    },
    {
      "time": "2025-08-26",
      "open": 98.05000305175781,
      "high": 105,
      "low": 98.05000305175781,
      "close": 102.16000366210938,
      "volume": 1100
    },
    {
      "time": "2025-08-27",
      "open": 98.69999694824219,
      "high": 104.98999786376953,
      "low": 98.69999694824219,
      "close": 100.3499984741211,
      "volume": 700
    },
    {
      "time": "2025-08-28",
      "open": 107,
      "high": 110,
      "low": 101.4000015258789,
      "close": 109.5,
      "volume": 7500
    },
    {
      "time": "2025-08-29",
      "open": 106.69999694824219,
      "high": 110,
      "low": 106.69999694824219,
      "close": 106.69999694824219,
      "volume": 22800
    },
    {
      "time": "2025-09-02",
      "open": 98.0999984741211,
      "high": 104.98999786376953,
      "low": 98.0999984741211,
      "close": 101.62000274658203,
      "volume": 900
    },
    {
      "time": "2025-09-03",
      "open": 97,
      "high": 97.79000091552734,
      "low": 96.88999938964844,
      "close": 96.88999938964844,
      "volume": 600
    },
    {
      "time": "2025-09-04",
      "open": 102.25,
      "high": 102.25,
      "low": 102.25,
      "close": 102.25,
      "volume": 1200
    },
    {
      "time": "2025-09-05",
      "open": 104.2300033569336,
      "high": 104.2300033569336,
      "low": 104.2300033569336,
      "close": 104.2300033569336,
      "volume": 400
    },
    {
      "time": "2025-09-08",
      "open": 108.5,
      "high": 109,
      "low": 108.5,
      "close": 109,
      "volume": 1000
    },
    {
      "time": "2025-09-09",
      "open": 97.19999694824219,
      "high": 109.80000305175781,
      "low": 97.19999694824219,
      "close": 109.4000015258789,
      "volume": 2100
    },
    {
      "time": "2025-09-10",
      "open": 104.80000305175781,
      "high": 114.95999908447266,
      "low": 104.80000305175781,
      "close": 112.38999938964844,
      "volume": 103400
    },
    {
      "time": "2025-09-11",
      "open": 120,
      "high": 123,
      "low": 119.5999984741211,
      "close": 121.5,
      "volume": 5700
    },
    {
      "time": "2025-09-12",
      "open": 123.43000030517578,
      "high": 124.83999633789062,
      "low": 123,
      "close": 124.83999633789062,
      "volume": 1700
    },
    {
      "time": "2025-09-15",
      "open": 123,
      "high": 123,
      "low": 122.5,
      "close": 122.5,
      "volume": 5900
    },
    {
      "time": "2025-09-16",
      "open": 123.05000305175781,
      "high": 125,
      "low": 123.05000305175781,
      "close": 125,
      "volume": 1000
    },
    {
      "time": "2025-09-17",
      "open": 126.44999694824219,
      "high": 126.44999694824219,
      "low": 124.94999694824219,
      "close": 125.05000305175781,
      "volume": 1900
    },
    {
      "time": "2025-09-18",
      "open": 124.4000015258789,
      "high": 124.4000015258789,
      "low": 122.44999694824219,
      "close": 124.38999938964844,
      "volume": 1500
    },
    {
      "time": "2025-09-19",
      "open": 124.38999938964844,
      "high": 124.38999938964844,
      "low": 124.38999938964844,
      "close": 124.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 120.94999694824219,
      "high": 124.30000305175781,
      "low": 119.4000015258789,
      "close": 121.16000366210938,
      "volume": 5900
    },
    {
      "time": "2025-09-23",
      "open": 120,
      "high": 124.68000030517578,
      "low": 120,
      "close": 124.68000030517578,
      "volume": 1500
    },
    {
      "time": "2025-09-24",
      "open": 126.44000244140625,
      "high": 129.99000549316406,
      "low": 126.44000244140625,
      "close": 129.99000549316406,
      "volume": 3000
    },
    {
      "time": "2025-09-25",
      "open": 129.47999572753906,
      "high": 129.5,
      "low": 129.47999572753906,
      "close": 129.5,
      "volume": 500
    },
    {
      "time": "2025-09-26",
      "open": 129.5,
      "high": 129.5,
      "low": 129.5,
      "close": 129.5,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 127.30000305175781,
      "high": 129.25,
      "low": 126.55000305175781,
      "close": 127,
      "volume": 2300
    },
    {
      "time": "2025-09-30",
      "open": 120,
      "high": 129.99000549316406,
      "low": 120,
      "close": 129.99000549316406,
      "volume": 36400
    },
    {
      "time": "2025-10-01",
      "open": 120,
      "high": 127.0199966430664,
      "low": 120,
      "close": 124.5,
      "volume": 61500
    },
    {
      "time": "2025-10-02",
      "open": 126.08000183105469,
      "high": 138.6699981689453,
      "low": 126.08000183105469,
      "close": 130.22000122070312,
      "volume": 19900
    },
    {
      "time": "2025-10-03",
      "open": 137.99000549316406,
      "high": 137.99000549316406,
      "low": 130.50999450683594,
      "close": 130.50999450683594,
      "volume": 1500
    },
    {
      "time": "2025-10-06",
      "open": 136,
      "high": 144.5,
      "low": 136,
      "close": 143,
      "volume": 1400
    },
    {
      "time": "2025-10-07",
      "open": 144,
      "high": 144,
      "low": 137.39999389648438,
      "close": 137.39999389648438,
      "volume": 1600
    },
    {
      "time": "2025-10-08",
      "open": 137.39999389648438,
      "high": 141.14999389648438,
      "low": 129.85000610351562,
      "close": 138.3300018310547,
      "volume": 1200
    },
    {
      "time": "2025-10-09",
      "open": 150,
      "high": 150,
      "low": 148.5,
      "close": 149.00999450683594,
      "volume": 2300
    },
    {
      "time": "2025-10-10",
      "open": 138.25,
      "high": 149,
      "low": 138.25,
      "close": 140,
      "volume": 6500
    },
    {
      "time": "2025-10-13",
      "open": 150.02999877929688,
      "high": 150.02999877929688,
      "low": 142.58999633789062,
      "close": 149.27000427246094,
      "volume": 33300
    },
    {
      "time": "2025-10-14",
      "open": 143.17999267578125,
      "high": 144.35000610351562,
      "low": 130.75,
      "close": 134.27000427246094,
      "volume": 2600
    },
    {
      "time": "2025-10-15",
      "open": 143,
      "high": 146.3000030517578,
      "low": 143,
      "close": 145,
      "volume": 2800
    },
    {
      "time": "2025-10-16",
      "open": 155.75,
      "high": 162.99000549316406,
      "low": 150.0800018310547,
      "close": 150.0800018310547,
      "volume": 3400
    },
    {
      "time": "2025-10-17",
      "open": 155.0500030517578,
      "high": 156.25,
      "low": 152.75,
      "close": 155.6300048828125,
      "volume": 2700
    },
    {
      "time": "2025-10-20",
      "open": 162,
      "high": 173.8000030517578,
      "low": 162,
      "close": 169.5,
      "volume": 2800
    },
    {
      "time": "2025-10-21",
      "open": 162.99000549316406,
      "high": 171.85000610351562,
      "low": 162.99000549316406,
      "close": 164.72000122070312,
      "volume": 3600
    },
    {
      "time": "2025-10-22",
      "open": 154.3800048828125,
      "high": 154.3800048828125,
      "low": 149.6999969482422,
      "close": 152.3000030517578,
      "volume": 6400
    },
    {
      "time": "2025-10-23",
      "open": 148.89999389648438,
      "high": 151.10000610351562,
      "low": 148,
      "close": 151.10000610351562,
      "volume": 6300
    },
    {
      "time": "2025-10-24",
      "open": 151.10000610351562,
      "high": 151.10000610351562,
      "low": 151.10000610351562,
      "close": 151.10000610351562,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 162,
      "high": 167.1999969482422,
      "low": 162,
      "close": 167.1999969482422,
      "volume": 1600
    },
    {
      "time": "2025-10-28",
      "open": 175,
      "high": 175,
      "low": 174.5,
      "close": 174.5,
      "volume": 1700
    },
    {
      "time": "2025-10-29",
      "open": 171.47999572753906,
      "high": 180,
      "low": 171.47999572753906,
      "close": 175,
      "volume": 5500
    },
    {
      "time": "2025-10-30",
      "open": 169.77999877929688,
      "high": 174,
      "low": 169.77999877929688,
      "close": 174,
      "volume": 600
    },
    {
      "time": "2025-10-31",
      "open": 179,
      "high": 179,
      "low": 171.52999877929688,
      "close": 172.1699981689453,
      "volume": 1800
    },
    {
      "time": "2025-11-03",
      "open": 176.5,
      "high": 177.5,
      "low": 174.61000061035156,
      "close": 176.85000610351562,
      "volume": 8200
    },
    {
      "time": "2025-11-04",
      "open": 162.50999450683594,
      "high": 171.58999633789062,
      "low": 155.58999633789062,
      "close": 162.2100067138672,
      "volume": 2500
    },
    {
      "time": "2025-11-05",
      "open": 144.77000427246094,
      "high": 155.25,
      "low": 144.77000427246094,
      "close": 151.85000610351562,
      "volume": 10400
    },
    {
      "time": "2025-11-06",
      "open": 150,
      "high": 150,
      "low": 142.72000122070312,
      "close": 143.55999755859375,
      "volume": 3100
    },
    {
      "time": "2025-11-07",
      "open": 136.13999938964844,
      "high": 140.55999755859375,
      "low": 133.25999450683594,
      "close": 140.55999755859375,
      "volume": 3800
    },
    {
      "time": "2025-11-10",
      "open": 150,
      "high": 150,
      "low": 150,
      "close": 150,
      "volume": 300
    },
    {
      "time": "2025-11-11",
      "open": 150,
      "high": 150,
      "low": 144.36000061035156,
      "close": 146.72000122070312,
      "volume": 1700
    },
    {
      "time": "2025-11-12",
      "open": 144.64999389648438,
      "high": 144.64999389648438,
      "low": 141.6300048828125,
      "close": 141.75,
      "volume": 5100
    },
    {
      "time": "2025-11-13",
      "open": 135.5,
      "high": 135.5,
      "low": 127.38999938964844,
      "close": 127.38999938964844,
      "volume": 5100
    },
    {
      "time": "2025-11-14",
      "open": 125,
      "high": 129.6999969482422,
      "low": 123.2699966430664,
      "close": 128.74000549316406,
      "volume": 6000
    },
    {
      "time": "2025-11-17",
      "open": 129.89999389648438,
      "high": 134.33999633789062,
      "low": 129.89999389648438,
      "close": 134.33999633789062,
      "volume": 900
    },
    {
      "time": "2025-11-18",
      "open": 119.75,
      "high": 122,
      "low": 118.76000213623047,
      "close": 119.98999786376953,
      "volume": 3000
    },
    {
      "time": "2025-11-19",
      "open": 122.55000305175781,
      "high": 122.55000305175781,
      "low": 122.04000091552734,
      "close": 122.04000091552734,
      "volume": 2300
    },
    {
      "time": "2025-11-20",
      "open": 120.94999694824219,
      "high": 121,
      "low": 116.01000213623047,
      "close": 117,
      "volume": 1400
    },
    {
      "time": "2025-11-21",
      "open": 114,
      "high": 114.47000122070312,
      "low": 105.61000061035156,
      "close": 112.5999984741211,
      "volume": 2800
    },
    {
      "time": "2025-11-24",
      "open": 112,
      "high": 112,
      "low": 112,
      "close": 112,
      "volume": 700
    },
    {
      "time": "2025-11-25",
      "open": 97.19999694824219,
      "high": 100.55999755859375,
      "low": 96.25,
      "close": 99.5,
      "volume": 11000
    },
    {
      "time": "2025-11-26",
      "open": 105,
      "high": 109.3499984741211,
      "low": 104.8499984741211,
      "close": 109.3499984741211,
      "volume": 20600
    },
    {
      "time": "2025-11-28",
      "open": 109.3499984741211,
      "high": 109.3499984741211,
      "low": 107.4000015258789,
      "close": 107.41999816894531,
      "volume": 20600
    },
    {
      "time": "2025-12-01",
      "open": 102.73999786376953,
      "high": 103,
      "low": 102.73999786376953,
      "close": 103,
      "volume": 500
    },
    {
      "time": "2025-12-02",
      "open": 103,
      "high": 103,
      "low": 101.04000091552734,
      "close": 103,
      "volume": 9400
    },
    {
      "time": "2025-12-03",
      "open": 108,
      "high": 109.4000015258789,
      "low": 108,
      "close": 109,
      "volume": 2500
    },
    {
      "time": "2025-12-04",
      "open": 116,
      "high": 116,
      "low": 105.54000091552734,
      "close": 105.54000091552734,
      "volume": 800
    },
    {
      "time": "2025-12-05",
      "open": 105.54000091552734,
      "high": 105.54000091552734,
      "low": 105.54000091552734,
      "close": 105.54000091552734,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 105.54000091552734,
      "high": 105.54000091552734,
      "low": 105.54000091552734,
      "close": 105.54000091552734,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 127.6500015258789,
      "high": 127.6500015258789,
      "low": 119.77999877929688,
      "close": 122.56999969482422,
      "volume": 1400
    },
    {
      "time": "2025-12-10",
      "open": 120,
      "high": 120,
      "low": 117.75,
      "close": 117.75,
      "volume": 1000
    },
    {
      "time": "2025-12-11",
      "open": 112,
      "high": 115.41999816894531,
      "low": 108.04000091552734,
      "close": 108.05999755859375,
      "volume": 2400
    },
    {
      "time": "2025-12-12",
      "open": 111.05000305175781,
      "high": 112,
      "low": 111.05000305175781,
      "close": 112,
      "volume": 20600
    },
    {
      "time": "2025-12-15",
      "open": 104,
      "high": 107.08999633789062,
      "low": 104,
      "close": 107.08999633789062,
      "volume": 1000
    },
    {
      "time": "2025-12-16",
      "open": 104.55000305175781,
      "high": 107.61000061035156,
      "low": 104.55000305175781,
      "close": 107.61000061035156,
      "volume": 500
    },
    {
      "time": "2025-12-17",
      "open": 106.44999694824219,
      "high": 106.66000366210938,
      "low": 101.75,
      "close": 101.75,
      "volume": 3700
    },
    {
      "time": "2025-12-18",
      "open": 101.75,
      "high": 101.75,
      "low": 101.75,
      "close": 101.75,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 107,
      "high": 107.06999969482422,
      "low": 102.1500015258789,
      "close": 102.1500015258789,
      "volume": 1400
    },
    {
      "time": "2025-12-22",
      "open": 102.1500015258789,
      "high": 102.1500015258789,
      "low": 102.1500015258789,
      "close": 102.1500015258789,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 102.1500015258789,
      "high": 102.1500015258789,
      "low": 102.1500015258789,
      "close": 102.1500015258789,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 107.69999694824219,
      "high": 109.58000183105469,
      "low": 107.69999694824219,
      "close": 108.19999694824219,
      "volume": 91900
    },
    {
      "time": "2025-12-26",
      "open": 120.8499984741211,
      "high": 120.8499984741211,
      "low": 113.83000183105469,
      "close": 113.83000183105469,
      "volume": 700
    },
    {
      "time": "2025-12-29",
      "open": 29.450000762939453,
      "high": 29.450000762939453,
      "low": 27.700000762939453,
      "close": 28.739999771118164,
      "volume": 16800
    },
    {
      "time": "2025-12-30",
      "open": 29,
      "high": 30.100000381469727,
      "low": 28.540000915527344,
      "close": 28.600000381469727,
      "volume": 22000
    },
    {
      "time": "2025-12-31",
      "open": 28.5,
      "high": 29.100000381469727,
      "low": 28.200000762939453,
      "close": 28.200000762939453,
      "volume": 16800
    },
    {
      "time": "2026-01-02",
      "open": 28.100000381469727,
      "high": 29.649999618530273,
      "low": 28.100000381469727,
      "close": 28.799999237060547,
      "volume": 10500
    },
    {
      "time": "2026-01-05",
      "open": 29.15999984741211,
      "high": 30.610000610351562,
      "low": 29.15999984741211,
      "close": 30.34000015258789,
      "volume": 3800
    },
    {
      "time": "2026-01-06",
      "open": 30.260000228881836,
      "high": 30.5,
      "low": 29.719999313354492,
      "close": 30,
      "volume": 27500
    },
    {
      "time": "2026-01-07",
      "open": 31,
      "high": 31,
      "low": 28.899999618530273,
      "close": 29.489999771118164,
      "volume": 12500
    },
    {
      "time": "2026-01-08",
      "open": 28,
      "high": 28.75,
      "low": 27.5,
      "close": 28.170000076293945,
      "volume": 20800
    },
    {
      "time": "2026-01-09",
      "open": 27.5,
      "high": 29,
      "low": 27.5,
      "close": 28.770000457763672,
      "volume": 49600
    },
    {
      "time": "2026-01-12",
      "open": 26.610000610351562,
      "high": 29,
      "low": 26.610000610351562,
      "close": 28.5,
      "volume": 7800
    },
    {
      "time": "2026-01-13",
      "open": 28,
      "high": 28.280000686645508,
      "low": 27.350000381469727,
      "close": 27.350000381469727,
      "volume": 21600
    },
    {
      "time": "2026-01-14",
      "open": 27,
      "high": 27.299999237060547,
      "low": 26.25,
      "close": 26.780000686645508,
      "volume": 5300
    },
    {
      "time": "2026-01-15",
      "open": 26.25,
      "high": 26.329999923706055,
      "low": 25.520000457763672,
      "close": 25.520000457763672,
      "volume": 10400
    },
    {
      "time": "2026-01-16",
      "open": 26.219999313354492,
      "high": 26.219999313354492,
      "low": 25.010000228881836,
      "close": 25.049999237060547,
      "volume": 15800
    },
    {
      "time": "2026-01-20",
      "open": 24.850000381469727,
      "high": 24.850000381469727,
      "low": 24.010000228881836,
      "close": 24.1200008392334,
      "volume": 23200
    },
    {
      "time": "2026-01-21",
      "open": 24.3700008392334,
      "high": 25.799999237060547,
      "low": 24.3700008392334,
      "close": 24.979999542236328,
      "volume": 6600
    },
    {
      "time": "2026-01-22",
      "open": 26.799999237060547,
      "high": 27.520000457763672,
      "low": 26.799999237060547,
      "close": 27,
      "volume": 6300
    },
    {
      "time": "2026-01-23",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 26.25,
      "close": 26.610000610351562,
      "volume": 16400
    },
    {
      "time": "2026-01-26",
      "open": 26.610000610351562,
      "high": 27.040000915527344,
      "low": 25.899999618530273,
      "close": 26.6299991607666,
      "volume": 3600
    },
    {
      "time": "2026-01-27",
      "open": 26.649999618530273,
      "high": 27,
      "low": 26,
      "close": 26.649999618530273,
      "volume": 2300
    },
    {
      "time": "2026-01-28",
      "open": 27.5,
      "high": 27.940000534057617,
      "low": 26.799999237060547,
      "close": 27.059999465942383,
      "volume": 12500
    },
    {
      "time": "2026-01-29",
      "open": 27.059999465942383,
      "high": 28.5,
      "low": 26.25,
      "close": 28.5,
      "volume": 12700
    },
    {
      "time": "2026-01-30",
      "open": 28.739999771118164,
      "high": 29.399999618530273,
      "low": 26.899999618530273,
      "close": 27.829999923706055,
      "volume": 13700
    },
    {
      "time": "2026-02-02",
      "open": 27.399999618530273,
      "high": 28.15999984741211,
      "low": 26.6299991607666,
      "close": 27.350000381469727,
      "volume": 8900
    },
    {
      "time": "2026-02-03",
      "open": 27.790000915527344,
      "high": 27.899999618530273,
      "low": 25.510000228881836,
      "close": 25.600000381469727,
      "volume": 58000
    },
    {
      "time": "2026-02-04",
      "open": 27.049999237060547,
      "high": 27.149999618530273,
      "low": 26,
      "close": 26.670000076293945,
      "volume": 22700
    },
    {
      "time": "2026-02-05",
      "open": 26.010000228881836,
      "high": 26.34000015258789,
      "low": 25,
      "close": 25,
      "volume": 30600
    },
    {
      "time": "2026-02-06",
      "open": 26.5,
      "high": 28.059999465942383,
      "low": 25.510000228881836,
      "close": 27.5,
      "volume": 69200
    },
    {
      "time": "2026-02-09",
      "open": 28.5,
      "high": 29.799999237060547,
      "low": 27.25,
      "close": 28.979999542236328,
      "volume": 36000
    },
    {
      "time": "2026-02-10",
      "open": 29.8799991607666,
      "high": 31.3700008392334,
      "low": 29.8799991607666,
      "close": 30.8700008392334,
      "volume": 115800
    },
    {
      "time": "2026-02-11",
      "open": 32.20000076293945,
      "high": 32.400001525878906,
      "low": 31.31999969482422,
      "close": 32.38999938964844,
      "volume": 11900
    },
    {
      "time": "2026-02-12",
      "open": 33.150001525878906,
      "high": 33.150001525878906,
      "low": 29.600000381469727,
      "close": 30.530000686645508,
      "volume": 142700
    },
    {
      "time": "2026-02-13",
      "open": 28.459999084472656,
      "high": 29.75,
      "low": 28.459999084472656,
      "close": 29.5,
      "volume": 1900
    },
    {
      "time": "2026-02-17",
      "open": 29.75,
      "high": 29.75,
      "low": 28.40999984741211,
      "close": 29.139999389648438,
      "volume": 4000
    },
    {
      "time": "2026-02-18",
      "open": 29,
      "high": 29,
      "low": 28.469999313354492,
      "close": 28.5,
      "volume": 1600
    },
    {
      "time": "2026-02-19",
      "open": 28.450000762939453,
      "high": 28.799999237060547,
      "low": 27.5,
      "close": 28.799999237060547,
      "volume": 81000
    },
    {
      "time": "2026-02-20",
      "open": 26.299999237060547,
      "high": 28,
      "low": 26.299999237060547,
      "close": 27.75,
      "volume": 3700
    },
    {
      "time": "2026-02-23",
      "open": 26.049999237060547,
      "high": 28.139999389648438,
      "low": 26.049999237060547,
      "close": 27.469999313354492,
      "volume": 3900
    },
    {
      "time": "2026-02-24",
      "open": 27,
      "high": 27.649999618530273,
      "low": 26.510000228881836,
      "close": 27.649999618530273,
      "volume": 5400
    },
    {
      "time": "2026-02-25",
      "open": 26.75,
      "high": 27,
      "low": 26.290000915527344,
      "close": 26.440000534057617,
      "volume": 4800
    },
    {
      "time": "2026-02-26",
      "open": 26.530000686645508,
      "high": 27.25,
      "low": 26.530000686645508,
      "close": 27.25,
      "volume": 1400
    },
    {
      "time": "2026-02-27",
      "open": 26,
      "high": 26.5,
      "low": 25.809999465942383,
      "close": 26.360000610351562,
      "volume": 15100
    },
    {
      "time": "2026-03-02",
      "open": 24,
      "high": 25.780000686645508,
      "low": 24,
      "close": 25.780000686645508,
      "volume": 2200
    },
    {
      "time": "2026-03-03",
      "open": 25.780000686645508,
      "high": 25.780000686645508,
      "low": 23.549999237060547,
      "close": 24.889999389648438,
      "volume": 7000
    },
    {
      "time": "2026-03-04",
      "open": 24.799999237060547,
      "high": 24.950000762939453,
      "low": 24.510000228881836,
      "close": 24.719999313354492,
      "volume": 3500
    },
    {
      "time": "2026-03-05",
      "open": 24.459999084472656,
      "high": 24.700000762939453,
      "low": 23.079999923706055,
      "close": 23.5,
      "volume": 6700
    },
    {
      "time": "2026-03-06",
      "open": 22.950000762939453,
      "high": 24.850000381469727,
      "low": 22.950000762939453,
      "close": 23.510000228881836,
      "volume": 7200
    },
    {
      "time": "2026-03-09",
      "open": 23,
      "high": 23.940000534057617,
      "low": 20.799999237060547,
      "close": 23.940000534057617,
      "volume": 7000
    },
    {
      "time": "2026-03-10",
      "open": 24.299999237060547,
      "high": 24.299999237060547,
      "low": 23.579999923706055,
      "close": 23.579999923706055,
      "volume": 2100
    },
    {
      "time": "2026-03-11",
      "open": 24.579999923706055,
      "high": 27.020000457763672,
      "low": 23.559999465942383,
      "close": 23.559999465942383,
      "volume": 5500
    },
    {
      "time": "2026-03-12",
      "open": 23.5,
      "high": 24.709999084472656,
      "low": 22.520000457763672,
      "close": 23.530000686645508,
      "volume": 1600
    },
    {
      "time": "2026-03-13",
      "open": 22.940000534057617,
      "high": 23.510000228881836,
      "low": 22.020000457763672,
      "close": 23.510000228881836,
      "volume": 2700
    },
    {
      "time": "2026-03-16",
      "open": 23.030000686645508,
      "high": 23.219999313354492,
      "low": 22.709999084472656,
      "close": 22.709999084472656,
      "volume": 2500
    },
    {
      "time": "2026-03-17",
      "open": 22.719999313354492,
      "high": 22.959999084472656,
      "low": 22.670000076293945,
      "close": 22.709999084472656,
      "volume": 2800
    },
    {
      "time": "2026-03-18",
      "open": 23.200000762939453,
      "high": 23.200000762939453,
      "low": 22.899999618530273,
      "close": 22.899999618530273,
      "volume": 6200
    },
    {
      "time": "2026-03-19",
      "open": 23,
      "high": 23,
      "low": 21.5,
      "close": 22.25,
      "volume": 6300
    },
    {
      "time": "2026-03-20",
      "open": 22.5,
      "high": 22.899999618530273,
      "low": 21.549999237060547,
      "close": 21.549999237060547,
      "volume": 3300
    },
    {
      "time": "2026-03-23",
      "open": 22.690000534057617,
      "high": 23.399999618530273,
      "low": 21.969999313354492,
      "close": 23.399999618530273,
      "volume": 83400
    },
    {
      "time": "2026-03-24",
      "open": 22.5,
      "high": 22.690000534057617,
      "low": 22.43000030517578,
      "close": 22.489999771118164,
      "volume": 2300
    },
    {
      "time": "2026-03-25",
      "open": 23.5,
      "high": 25.600000381469727,
      "low": 23.049999237060547,
      "close": 25.549999237060547,
      "volume": 11700
    },
    {
      "time": "2026-03-26",
      "open": 25.350000381469727,
      "high": 25.350000381469727,
      "low": 22.239999771118164,
      "close": 25.260000228881836,
      "volume": 1800
    },
    {
      "time": "2026-03-27",
      "open": 25.100000381469727,
      "high": 25.100000381469727,
      "low": 23.6200008392334,
      "close": 24.959999084472656,
      "volume": 3300
    },
    {
      "time": "2026-03-30",
      "open": 22.299999237060547,
      "high": 24.520000457763672,
      "low": 22.299999237060547,
      "close": 24.520000457763672,
      "volume": 1300
    },
    {
      "time": "2026-03-31",
      "open": 24,
      "high": 24,
      "low": 21.459999084472656,
      "close": 23.850000381469727,
      "volume": 9300
    },
    {
      "time": "2026-04-01",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 23.860000610351562,
      "close": 23.860000610351562,
      "volume": 33900
    },
    {
      "time": "2026-04-02",
      "open": 23.860000610351562,
      "high": 23.860000610351562,
      "low": 23.860000610351562,
      "close": 23.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 23.899999618530273,
      "high": 23.899999618530273,
      "low": 22.510000228881836,
      "close": 23.3799991607666,
      "volume": 4100
    },
    {
      "time": "2026-04-07",
      "open": 23,
      "high": 23,
      "low": 21.579999923706055,
      "close": 22.059999465942383,
      "volume": 14200
    },
    {
      "time": "2026-04-08",
      "open": 25.68000030517578,
      "high": 25.68000030517578,
      "low": 23.899999618530273,
      "close": 24.059999465942383,
      "volume": 44800
    },
    {
      "time": "2026-04-09",
      "open": 25.100000381469727,
      "high": 25.100000381469727,
      "low": 23.110000610351562,
      "close": 24.049999237060547,
      "volume": 12100
    },
    {
      "time": "2026-04-10",
      "open": 24.040000915527344,
      "high": 24.530000686645508,
      "low": 23,
      "close": 23.700000762939453,
      "volume": 81600
    },
    {
      "time": "2026-04-13",
      "open": 24.18000030517578,
      "high": 25.09000015258789,
      "low": 24.18000030517578,
      "close": 25.09000015258789,
      "volume": 3900
    },
    {
      "time": "2026-04-14",
      "open": 24.700000762939453,
      "high": 27.450000762939453,
      "low": 24.700000762939453,
      "close": 26.6299991607666,
      "volume": 8900
    },
    {
      "time": "2026-04-15",
      "open": 30.049999237060547,
      "high": 30.049999237060547,
      "low": 28,
      "close": 28.450000762939453,
      "volume": 40800
    },
    {
      "time": "2026-04-16",
      "open": 29.010000228881836,
      "high": 29.8700008392334,
      "low": 29.010000228881836,
      "close": 29.790000915527344,
      "volume": 14300
    },
    {
      "time": "2026-04-17",
      "open": 28.530000686645508,
      "high": 29.989999771118164,
      "low": 28.43000030517578,
      "close": 28.43000030517578,
      "volume": 4800
    },
    {
      "time": "2026-04-20",
      "open": 28.149999618530273,
      "high": 31,
      "low": 28.149999618530273,
      "close": 31,
      "volume": 7600
    },
    {
      "time": "2026-04-21",
      "open": 31.979999542236328,
      "high": 32.11000061035156,
      "low": 30.5,
      "close": 32.099998474121094,
      "volume": 48300
    },
    {
      "time": "2026-04-22",
      "open": 34,
      "high": 36.970001220703125,
      "low": 34,
      "close": 36.369998931884766,
      "volume": 45600
    },
    {
      "time": "2026-04-23",
      "open": 36.54999923706055,
      "high": 37.25,
      "low": 36,
      "close": 36,
      "volume": 3400
    },
    {
      "time": "2026-04-24",
      "open": 38.529998779296875,
      "high": 39.47999954223633,
      "low": 37.75,
      "close": 38.5,
      "volume": 10000
    },
    {
      "time": "2026-04-27",
      "open": 37.75,
      "high": 38.79999923706055,
      "low": 34.650001525878906,
      "close": 35.75,
      "volume": 13500
    },
    {
      "time": "2026-04-28",
      "open": 30.790000915527344,
      "high": 32.2599983215332,
      "low": 29.31999969482422,
      "close": 32,
      "volume": 20100
    },
    {
      "time": "2026-04-29",
      "open": 32.7400016784668,
      "high": 32.880001068115234,
      "low": 31.649999618530273,
      "close": 32.880001068115234,
      "volume": 6700
    },
    {
      "time": "2026-04-30",
      "open": 33.41999816894531,
      "high": 34.5,
      "low": 31.75,
      "close": 33.279998779296875,
      "volume": 82600
    },
    {
      "time": "2026-05-01",
      "open": 35,
      "high": 35.41999816894531,
      "low": 34.2599983215332,
      "close": 34.880001068115234,
      "volume": 37100
    },
    {
      "time": "2026-05-04",
      "open": 35.75,
      "high": 36.650001525878906,
      "low": 35.0099983215332,
      "close": 35.349998474121094,
      "volume": 6000
    },
    {
      "time": "2026-05-05",
      "open": 36.5,
      "high": 37.04999923706055,
      "low": 36.130001068115234,
      "close": 36.22999954223633,
      "volume": 5600
    },
    {
      "time": "2026-05-06",
      "open": 38,
      "high": 39.5,
      "low": 37,
      "close": 39.5,
      "volume": 10600
    },
    {
      "time": "2026-05-07",
      "open": 40,
      "high": 40.65999984741211,
      "low": 38.4900016784668,
      "close": 38.599998474121094,
      "volume": 151200
    },
    {
      "time": "2026-05-08",
      "open": 40.099998474121094,
      "high": 40.5,
      "low": 39,
      "close": 40.5,
      "volume": 4200
    },
    {
      "time": "2026-05-11",
      "open": 38.5,
      "high": 39.040000915527344,
      "low": 37,
      "close": 37.29999923706055,
      "volume": 41400
    },
    {
      "time": "2026-05-12",
      "open": 37,
      "high": 37.65999984741211,
      "low": 36.060001373291016,
      "close": 36.5099983215332,
      "volume": 80400
    },
    {
      "time": "2026-05-13",
      "open": 37.65999984741211,
      "high": 40.25,
      "low": 36.95000076293945,
      "close": 40.25,
      "volume": 1900
    },
    {
      "time": "2026-05-14",
      "open": 38.7599983215332,
      "high": 38.7599983215332,
      "low": 36.04999923706055,
      "close": 37.34000015258789,
      "volume": 7200
    },
    {
      "time": "2026-05-15",
      "open": 38.45000076293945,
      "high": 38.45000076293945,
      "low": 35.75,
      "close": 35.75,
      "volume": 1900
    },
    {
      "time": "2026-05-18",
      "open": 35,
      "high": 36.43000030517578,
      "low": 35,
      "close": 36.43000030517578,
      "volume": 7800
    },
    {
      "time": "2026-05-19",
      "open": 34.5,
      "high": 35.130001068115234,
      "low": 32.93000030517578,
      "close": 35.040000915527344,
      "volume": 9500
    },
    {
      "time": "2026-05-20",
      "open": 32.5,
      "high": 36.47999954223633,
      "low": 32.5,
      "close": 35.61000061035156,
      "volume": 10100
    },
    {
      "time": "2026-05-21",
      "open": 39.970001220703125,
      "high": 41,
      "low": 38.45000076293945,
      "close": 41,
      "volume": 24100
    },
    {
      "time": "2026-05-22",
      "open": 41,
      "high": 44,
      "low": 41,
      "close": 42.099998474121094,
      "volume": 139600
    },
    {
      "time": "2026-05-26",
      "open": 47.65999984741211,
      "high": 52.439998626708984,
      "low": 47.560001373291016,
      "close": 49.369998931884766,
      "volume": 227400
    },
    {
      "time": "2026-05-27",
      "open": 45,
      "high": 47.119998931884766,
      "low": 45,
      "close": 46.650001525878906,
      "volume": 6200
    },
    {
      "time": "2026-05-28",
      "open": 46.099998474121094,
      "high": 49.38999938964844,
      "low": 46.099998474121094,
      "close": 47,
      "volume": 53600
    },
    {
      "time": "2026-05-29",
      "open": 46.34000015258789,
      "high": 48.5,
      "low": 46.34000015258789,
      "close": 48.5,
      "volume": 31400
    },
    {
      "time": "2026-06-01",
      "open": 52.7599983215332,
      "high": 58.08000183105469,
      "low": 52.7599983215332,
      "close": 57.66999816894531,
      "volume": 61500
    },
    {
      "time": "2026-06-02",
      "open": 56.65999984741211,
      "high": 56.65999984741211,
      "low": 52,
      "close": 54.72999954223633,
      "volume": 12600
    },
    {
      "time": "2026-06-03",
      "open": 53,
      "high": 53,
      "low": 50.040000915527344,
      "close": 52,
      "volume": 9700
    },
    {
      "time": "2026-06-04",
      "open": 47.88999938964844,
      "high": 48.25,
      "low": 45.20000076293945,
      "close": 46.939998626708984,
      "volume": 17300
    },
    {
      "time": "2026-06-05",
      "open": 46.45000076293945,
      "high": 46.45000076293945,
      "low": 43.25,
      "close": 43.25,
      "volume": 16200
    },
    {
      "time": "2026-06-08",
      "open": 43.209999084472656,
      "high": 46.59000015258789,
      "low": 43.209999084472656,
      "close": 45.29999923706055,
      "volume": 9500
    },
    {
      "time": "2026-06-09",
      "open": 45,
      "high": 45,
      "low": 40.95000076293945,
      "close": 41.04999923706055,
      "volume": 9200
    },
    {
      "time": "2026-06-10",
      "open": 40,
      "high": 40.68000030517578,
      "low": 39.400001525878906,
      "close": 39.599998474121094,
      "volume": 12300
    },
    {
      "time": "2026-06-11",
      "open": 40.150001525878906,
      "high": 43.689998626708984,
      "low": 40.150001525878906,
      "close": 43.689998626708984,
      "volume": 5300
    },
    {
      "time": "2026-06-12",
      "open": 41.5,
      "high": 44.029998779296875,
      "low": 41.5,
      "close": 44.02000045776367,
      "volume": 5000
    },
    {
      "time": "2026-06-15",
      "open": 44.599998474121094,
      "high": 47.150001525878906,
      "low": 44.400001525878906,
      "close": 45.75,
      "volume": 6500
    },
    {
      "time": "2026-06-16",
      "open": 42.9900016784668,
      "high": 44.11000061035156,
      "low": 42.9900016784668,
      "close": 43.7400016784668,
      "volume": 5100
    },
    {
      "time": "2026-06-17",
      "open": 43,
      "high": 46,
      "low": 41.75,
      "close": 44.25,
      "volume": 75000
    },
    {
      "time": "2026-06-18",
      "open": 44.20000076293945,
      "high": 46.459999084472656,
      "low": 44.20000076293945,
      "close": 46.25,
      "volume": 377900
    },
    {
      "time": "2026-06-22",
      "open": 46.25,
      "high": 46.25,
      "low": 44.63999938964844,
      "close": 44.849998474121094,
      "volume": 2000
    },
    {
      "time": "2026-06-23",
      "open": 40.79999923706055,
      "high": 41.95000076293945,
      "low": 40.220001220703125,
      "close": 41.029998779296875,
      "volume": 2000
    },
    {
      "time": "2026-06-24",
      "open": 38.70000076293945,
      "high": 42.29999923706055,
      "low": 38.70000076293945,
      "close": 39.619998931884766,
      "volume": 1800
    },
    {
      "time": "2026-06-25",
      "open": 43.599998474121094,
      "high": 43.599998474121094,
      "low": 41.29999923706055,
      "close": 42.189998626708984,
      "volume": 4700
    },
    {
      "time": "2026-06-26",
      "open": 36.20000076293945,
      "high": 39.720001220703125,
      "low": 36.20000076293945,
      "close": 39.65999984741211,
      "volume": 2500
    },
    {
      "time": "2026-06-29",
      "open": 37,
      "high": 38.31999969482422,
      "low": 35.459999084472656,
      "close": 37.279998779296875,
      "volume": 7900
    },
    {
      "time": "2026-06-30",
      "open": 37.45000076293945,
      "high": 38.380001068115234,
      "low": 35.599998474121094,
      "close": 37.95000076293945,
      "volume": 17000
    },
    {
      "time": "2026-07-01",
      "open": 35.43000030517578,
      "high": 37.29999923706055,
      "low": 35.43000030517578,
      "close": 36.02000045776367,
      "volume": 3300
    },
    {
      "time": "2026-07-02",
      "open": 38,
      "high": 39.75,
      "low": 37.209999084472656,
      "close": 37.209999084472656,
      "volume": 41000
    },
    {
      "time": "2026-07-06",
      "open": 38.40999984741211,
      "high": 38.40999984741211,
      "low": 35.709999084472656,
      "close": 35.709999084472656,
      "volume": 3300
    },
    {
      "time": "2026-07-07",
      "open": 34.29999923706055,
      "high": 35.220001220703125,
      "low": 34.29999923706055,
      "close": 35.220001220703125,
      "volume": 5900
    },
    {
      "time": "2026-07-08",
      "open": 34.75,
      "high": 34.75,
      "low": 33.779998779296875,
      "close": 33.779998779296875,
      "volume": 5400
    },
    {
      "time": "2026-07-09",
      "open": 35.650001525878906,
      "high": 38,
      "low": 34.900001525878906,
      "close": 36.599998474121094,
      "volume": 6900
    },
    {
      "time": "2026-07-10",
      "open": 38.400001525878906,
      "high": 39.16999816894531,
      "low": 37.040000915527344,
      "close": 38.63999938964844,
      "volume": 4700
    },
    {
      "time": "2026-07-13",
      "open": 38.099998474121094,
      "high": 39.15999984741211,
      "low": 37.61000061035156,
      "close": 37.72999954223633,
      "volume": 5900
    },
    {
      "time": "2026-07-14",
      "open": 38.900001525878906,
      "high": 39.29999923706055,
      "low": 38.029998779296875,
      "close": 39.189998626708984,
      "volume": 23100
    },
    {
      "time": "2026-07-15",
      "open": 37.880001068115234,
      "high": 40.560001373291016,
      "low": 37.880001068115234,
      "close": 38.7400016784668,
      "volume": 1300
    },
    {
      "time": "2026-07-16",
      "open": 35.349998474121094,
      "high": 36.5099983215332,
      "low": 34.189998626708984,
      "close": 36.06999969482422,
      "volume": 1800
    },
    {
      "time": "2026-07-17",
      "open": 30.68000030517578,
      "high": 35.189998626708984,
      "low": 30.68000030517578,
      "close": 34.31999969482422,
      "volume": 6300
    },
    {
      "time": "2026-07-20",
      "open": 34.310001373291016,
      "high": 35.209999084472656,
      "low": 34.310001373291016,
      "close": 34.75,
      "volume": 3900
    },
    {
      "time": "2026-07-21",
      "open": 34.900001525878906,
      "high": 36.619998931884766,
      "low": 34.900001525878906,
      "close": 35.5,
      "volume": 1500
    },
    {
      "time": "2026-07-22",
      "open": 35.58000183105469,
      "high": 35.970001220703125,
      "low": 35.58000183105469,
      "close": 35.970001220703125,
      "volume": 4500
    },
    {
      "time": "2026-07-23",
      "open": 37.83000183105469,
      "high": 37.83000183105469,
      "low": 33.349998474121094,
      "close": 36,
      "volume": 3000
    },
    {
      "time": "2026-07-24",
      "open": 33.349998474121094,
      "high": 35.25,
      "low": 32.91999816894531,
      "close": 32.91999816894531,
      "volume": 3900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 106.69080017089844
    },
    {
      "time": "2025-10-06",
      "value": 107.89080017089844
    },
    {
      "time": "2025-10-07",
      "value": 108.97880004882812
    },
    {
      "time": "2025-10-08",
      "value": 110.23620010375977
    },
    {
      "time": "2025-10-09",
      "value": 111.71240005493163
    },
    {
      "time": "2025-10-10",
      "value": 112.99460006713868
    },
    {
      "time": "2025-10-13",
      "value": 114.4718000793457
    },
    {
      "time": "2025-10-14",
      "value": 115.55380020141601
    },
    {
      "time": "2025-10-15",
      "value": 116.85380020141602
    },
    {
      "time": "2025-10-16",
      "value": 118.16340026855468
    },
    {
      "time": "2025-10-17",
      "value": 119.52600036621094
    },
    {
      "time": "2025-10-20",
      "value": 121.03600036621094
    },
    {
      "time": "2025-10-21",
      "value": 122.42160034179688
    },
    {
      "time": "2025-10-22",
      "value": 123.44820037841797
    },
    {
      "time": "2025-10-23",
      "value": 124.4622004699707
    },
    {
      "time": "2025-10-24",
      "value": 125.38380065917968
    },
    {
      "time": "2025-10-27",
      "value": 126.48780059814453
    },
    {
      "time": "2025-10-28",
      "value": 127.70780059814453
    },
    {
      "time": "2025-10-29",
      "value": 129.06780059814454
    },
    {
      "time": "2025-10-30",
      "value": 130.54880065917968
    },
    {
      "time": "2025-10-31",
      "value": 132.01340057373048
    },
    {
      "time": "2025-11-03",
      "value": 133.47180068969726
    },
    {
      "time": "2025-11-04",
      "value": 134.63700088500977
    },
    {
      "time": "2025-11-05",
      "value": 135.6308009338379
    },
    {
      "time": "2025-11-06",
      "value": 136.49500091552736
    },
    {
      "time": "2025-11-07",
      "value": 137.11620086669922
    },
    {
      "time": "2025-11-10",
      "value": 137.98220092773437
    },
    {
      "time": "2025-11-11",
      "value": 138.8842008972168
    },
    {
      "time": "2025-11-12",
      "value": 139.78140090942384
    },
    {
      "time": "2025-11-13",
      "value": 140.2842008972168
    },
    {
      "time": "2025-11-14",
      "value": 140.77440093994142
    },
    {
      "time": "2025-11-17",
      "value": 141.2812008666992
    },
    {
      "time": "2025-11-18",
      "value": 141.49300079345704
    },
    {
      "time": "2025-11-19",
      "value": 141.6860008239746
    },
    {
      "time": "2025-11-20",
      "value": 141.5960008239746
    },
    {
      "time": "2025-11-21",
      "value": 141.35120086669923
    },
    {
      "time": "2025-11-24",
      "value": 141.14120086669922
    },
    {
      "time": "2025-11-25",
      "value": 140.63120086669923
    },
    {
      "time": "2025-11-26",
      "value": 140.3172007751465
    },
    {
      "time": "2025-11-28",
      "value": 139.97780075073243
    },
    {
      "time": "2025-12-01",
      "value": 139.55000076293945
    },
    {
      "time": "2025-12-02",
      "value": 139.18680068969726
    },
    {
      "time": "2025-12-03",
      "value": 138.87320068359375
    },
    {
      "time": "2025-12-04",
      "value": 138.38420059204103
    },
    {
      "time": "2025-12-05",
      "value": 137.90500061035155
    },
    {
      "time": "2025-12-08",
      "value": 137.4258006286621
    },
    {
      "time": "2025-12-09",
      "value": 137.33720062255858
    },
    {
      "time": "2025-12-10",
      "value": 137.09240051269532
    },
    {
      "time": "2025-12-11",
      "value": 136.7636004638672
    },
    {
      "time": "2025-12-12",
      "value": 136.39920043945312
    },
    {
      "time": "2025-12-15",
      "value": 135.9308004760742
    },
    {
      "time": "2025-12-16",
      "value": 135.22300048828126
    },
    {
      "time": "2025-12-17",
      "value": 134.51000061035157
    },
    {
      "time": "2025-12-18",
      "value": 133.77840057373047
    },
    {
      "time": "2025-12-19",
      "value": 132.84120071411132
    },
    {
      "time": "2025-12-22",
      "value": 132.0842007446289
    },
    {
      "time": "2025-12-23",
      "value": 131.14180068969728
    },
    {
      "time": "2025-12-24",
      "value": 130.6204005432129
    },
    {
      "time": "2025-12-26",
      "value": 129.99700057983398
    },
    {
      "time": "2025-12-29",
      "value": 127.57020053863525
    },
    {
      "time": "2025-12-30",
      "value": 125.02960044860839
    },
    {
      "time": "2025-12-31",
      "value": 122.20360046386719
    },
    {
      "time": "2026-01-02",
      "value": 119.48520042419433
    },
    {
      "time": "2026-01-05",
      "value": 117.04600036621093
    },
    {
      "time": "2026-01-06",
      "value": 114.62400024414063
    },
    {
      "time": "2026-01-07",
      "value": 112.19180011749268
    },
    {
      "time": "2026-01-08",
      "value": 109.41120018005371
    },
    {
      "time": "2026-01-09",
      "value": 106.49660018920899
    },
    {
      "time": "2026-01-12",
      "value": 103.56660018920898
    },
    {
      "time": "2026-01-13",
      "value": 100.63360019683837
    },
    {
      "time": "2026-01-14",
      "value": 97.72580024719238
    },
    {
      "time": "2026-01-15",
      "value": 94.69920013427735
    },
    {
      "time": "2026-01-16",
      "value": 91.95599998474121
    },
    {
      "time": "2026-01-20",
      "value": 89.40139987945557
    },
    {
      "time": "2026-01-21",
      "value": 87.02979991912842
    },
    {
      "time": "2026-01-22",
      "value": 84.75859996795654
    },
    {
      "time": "2026-01-23",
      "value": 82.29079998016357
    },
    {
      "time": "2026-01-26",
      "value": 79.88899993896484
    },
    {
      "time": "2026-01-27",
      "value": 77.58699993133546
    },
    {
      "time": "2026-01-28",
      "value": 75.58039993286133
    },
    {
      "time": "2026-01-29",
      "value": 73.57559982299804
    },
    {
      "time": "2026-01-30",
      "value": 71.44539989471436
    },
    {
      "time": "2026-02-02",
      "value": 69.59259994506836
    },
    {
      "time": "2026-02-03",
      "value": 67.66379993438721
    },
    {
      "time": "2026-02-04",
      "value": 65.85719993591309
    },
    {
      "time": "2026-02-05",
      "value": 64.10519996643066
    },
    {
      "time": "2026-02-06",
      "value": 62.41519996643066
    },
    {
      "time": "2026-02-09",
      "value": 61.00479995727539
    },
    {
      "time": "2026-02-10",
      "value": 59.43520000457764
    },
    {
      "time": "2026-02-11",
      "value": 57.934600028991696
    },
    {
      "time": "2026-02-12",
      "value": 56.48520004272461
    },
    {
      "time": "2026-02-13",
      "value": 55.01520004272461
    },
    {
      "time": "2026-02-17",
      "value": 53.418000030517575
    },
    {
      "time": "2026-02-18",
      "value": 51.877200012207034
    },
    {
      "time": "2026-02-19",
      "value": 50.342399978637694
    },
    {
      "time": "2026-02-20",
      "value": 48.78659996032715
    },
    {
      "time": "2026-02-23",
      "value": 46.884599952697755
    },
    {
      "time": "2026-02-24",
      "value": 45.08259994506836
    },
    {
      "time": "2026-02-25",
      "value": 43.45020000457764
    },
    {
      "time": "2026-02-26",
      "value": 41.75520000457764
    },
    {
      "time": "2026-02-27",
      "value": 40.14060009002686
    },
    {
      "time": "2026-03-02",
      "value": 38.50400009155273
    },
    {
      "time": "2026-03-03",
      "value": 36.9668000793457
    },
    {
      "time": "2026-03-04",
      "value": 35.42620006561279
    },
    {
      "time": "2026-03-05",
      "value": 33.85320003509521
    },
    {
      "time": "2026-03-06",
      "value": 32.28040000915527
    },
    {
      "time": "2026-03-09",
      "value": 30.71619998931885
    },
    {
      "time": "2026-03-10",
      "value": 29.023800048828125
    },
    {
      "time": "2026-03-11",
      "value": 27.21840000152588
    },
    {
      "time": "2026-03-12",
      "value": 27.114200019836424
    },
    {
      "time": "2026-03-13",
      "value": 27.012400016784667
    },
    {
      "time": "2026-03-16",
      "value": 26.90259998321533
    },
    {
      "time": "2026-03-17",
      "value": 26.780799980163575
    },
    {
      "time": "2026-03-18",
      "value": 26.631999969482422
    },
    {
      "time": "2026-03-19",
      "value": 26.47699996948242
    },
    {
      "time": "2026-03-20",
      "value": 26.31819995880127
    },
    {
      "time": "2026-03-23",
      "value": 26.222799949645996
    },
    {
      "time": "2026-03-24",
      "value": 26.097199935913086
    },
    {
      "time": "2026-03-25",
      "value": 26.038199920654296
    },
    {
      "time": "2026-03-26",
      "value": 25.996399917602538
    },
    {
      "time": "2026-03-27",
      "value": 25.959999885559082
    },
    {
      "time": "2026-03-30",
      "value": 25.939999885559082
    },
    {
      "time": "2026-03-31",
      "value": 25.915999908447265
    },
    {
      "time": "2026-04-01",
      "value": 25.91079990386963
    },
    {
      "time": "2026-04-02",
      "value": 25.888399925231933
    },
    {
      "time": "2026-04-06",
      "value": 25.815999908447267
    },
    {
      "time": "2026-04-07",
      "value": 25.724999885559082
    },
    {
      "time": "2026-04-08",
      "value": 25.673599891662597
    },
    {
      "time": "2026-04-09",
      "value": 25.621599884033202
    },
    {
      "time": "2026-04-10",
      "value": 25.554399909973146
    },
    {
      "time": "2026-04-13",
      "value": 25.4861999130249
    },
    {
      "time": "2026-04-14",
      "value": 25.462199897766112
    },
    {
      "time": "2026-04-15",
      "value": 25.484199905395506
    },
    {
      "time": "2026-04-16",
      "value": 25.56799991607666
    },
    {
      "time": "2026-04-17",
      "value": 25.603199920654298
    },
    {
      "time": "2026-04-20",
      "value": 25.723199920654295
    },
    {
      "time": "2026-04-21",
      "value": 25.815199890136718
    },
    {
      "time": "2026-04-22",
      "value": 25.962999877929686
    },
    {
      "time": "2026-04-23",
      "value": 26.06559986114502
    },
    {
      "time": "2026-04-24",
      "value": 26.187799873352052
    },
    {
      "time": "2026-04-27",
      "value": 26.292199859619142
    },
    {
      "time": "2026-04-28",
      "value": 26.34219985961914
    },
    {
      "time": "2026-04-29",
      "value": 26.416999893188475
    },
    {
      "time": "2026-04-30",
      "value": 26.512599868774416
    },
    {
      "time": "2026-05-01",
      "value": 26.63419990539551
    },
    {
      "time": "2026-05-04",
      "value": 26.78619987487793
    },
    {
      "time": "2026-05-05",
      "value": 26.961399879455566
    },
    {
      "time": "2026-05-06",
      "value": 27.19839988708496
    },
    {
      "time": "2026-05-07",
      "value": 27.44159984588623
    },
    {
      "time": "2026-05-08",
      "value": 27.70659984588623
    },
    {
      "time": "2026-05-11",
      "value": 27.92539981842041
    },
    {
      "time": "2026-05-12",
      "value": 28.139999771118163
    },
    {
      "time": "2026-05-13",
      "value": 28.447199783325196
    },
    {
      "time": "2026-05-14",
      "value": 28.699599800109862
    },
    {
      "time": "2026-05-15",
      "value": 28.944599800109863
    },
    {
      "time": "2026-05-18",
      "value": 29.20299980163574
    },
    {
      "time": "2026-05-19",
      "value": 29.424999809265138
    },
    {
      "time": "2026-05-20",
      "value": 29.665599822998047
    },
    {
      "time": "2026-05-21",
      "value": 30.0143998336792
    },
    {
      "time": "2026-05-22",
      "value": 30.38579978942871
    },
    {
      "time": "2026-05-26",
      "value": 30.90299976348877
    },
    {
      "time": "2026-05-27",
      "value": 31.381799812316896
    },
    {
      "time": "2026-05-28",
      "value": 31.86759983062744
    },
    {
      "time": "2026-05-29",
      "value": 32.37959983825684
    },
    {
      "time": "2026-06-01",
      "value": 33.08799980163574
    },
    {
      "time": "2026-06-02",
      "value": 33.75159980773926
    },
    {
      "time": "2026-06-03",
      "value": 34.32359981536865
    },
    {
      "time": "2026-06-04",
      "value": 34.81259979248047
    },
    {
      "time": "2026-06-05",
      "value": 35.16659980773926
    },
    {
      "time": "2026-06-08",
      "value": 35.56739978790283
    },
    {
      "time": "2026-06-09",
      "value": 35.88919979095459
    },
    {
      "time": "2026-06-10",
      "value": 36.19079975128174
    },
    {
      "time": "2026-06-11",
      "value": 36.587599716186524
    },
    {
      "time": "2026-06-12",
      "value": 36.99079971313476
    },
    {
      "time": "2026-06-15",
      "value": 37.428599700927734
    },
    {
      "time": "2026-06-16",
      "value": 37.83579975128174
    },
    {
      "time": "2026-06-17",
      "value": 38.27959976196289
    },
    {
      "time": "2026-06-18",
      "value": 38.72339977264404
    },
    {
      "time": "2026-06-22",
      "value": 39.139399757385256
    },
    {
      "time": "2026-06-23",
      "value": 39.4859997177124
    },
    {
      "time": "2026-06-24",
      "value": 39.77659969329834
    },
    {
      "time": "2026-06-25",
      "value": 40.08779968261719
    },
    {
      "time": "2026-06-26",
      "value": 40.31199966430664
    },
    {
      "time": "2026-06-29",
      "value": 40.46179962158203
    },
    {
      "time": "2026-06-30",
      "value": 40.65219963073731
    },
    {
      "time": "2026-07-01",
      "value": 40.75259963989258
    },
    {
      "time": "2026-07-02",
      "value": 40.85479965209961
    },
    {
      "time": "2026-07-06",
      "value": 40.84159965515137
    },
    {
      "time": "2026-07-07",
      "value": 40.82599967956543
    },
    {
      "time": "2026-07-08",
      "value": 40.73159965515137
    },
    {
      "time": "2026-07-09",
      "value": 40.74859962463379
    },
    {
      "time": "2026-07-10",
      "value": 40.881399612426755
    },
    {
      "time": "2026-07-13",
      "value": 40.97839958190918
    },
    {
      "time": "2026-07-14",
      "value": 41.09659957885742
    },
    {
      "time": "2026-07-15",
      "value": 41.17379959106445
    },
    {
      "time": "2026-07-16",
      "value": 41.18819961547852
    },
    {
      "time": "2026-07-17",
      "value": 41.14999961853027
    },
    {
      "time": "2026-07-20",
      "value": 41.054999618530275
    },
    {
      "time": "2026-07-21",
      "value": 40.99299964904785
    },
    {
      "time": "2026-07-22",
      "value": 40.902399673461915
    },
    {
      "time": "2026-07-23",
      "value": 40.8763996887207
    },
    {
      "time": "2026-07-24",
      "value": 40.80459968566895
    }
  ],
  "analysis": null
}