{
  "ok": true,
  "cached": false,
  "ticker": "SGI",
  "price": 71.56,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-01-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-01-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is SGI Stock a Buy Now or a Wait-and-See on Bedding Demand?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sgi-stock-buy-now-wait-161900062.html",
      "published": "2026-07-23"
    },
    {
      "title": "Somnigroup Stock Outlook Hinges on Synergies and Demand Recovery",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/somnigroup-stock-outlook-hinges-synergies-161600953.html",
      "published": "2026-07-23"
    },
    {
      "title": "SGI Stock Tracks Bedding Trends in Retail Costs and Global Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sgi-stock-tracks-bedding-trends-161100040.html",
      "published": "2026-07-23"
    },
    {
      "title": "Somnigroup (SGI) Stock May Be 27% Undervalued Following SEC Filing",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/somnigroup-sgi-stock-may-27-050758243.html",
      "published": "2026-07-22"
    },
    {
      "title": "Tempur Sealy Canada and Mega Group Advance Support for Families with Critically Sick and Injured Children across Canada",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/healthcare/articles/tempur-sealy-canada-mega-group-120000902.html",
      "published": "2026-07-21"
    },
    {
      "title": "Tractor Supply Q2 Earnings Preview: What Should Investors Know?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tractor-supply-q2-earnings-preview-151400179.html",
      "published": "2026-07-16"
    },
    {
      "title": "Somnigroup to Report Second Quarter 2026 Financial Results",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/somnigroup-report-second-quarter-2026-105500087.html",
      "published": "2026-07-15"
    },
    {
      "title": "Somnigroup Inc (SGI) Rival Files for Bankruptcy. Something Good Coming?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/somnigroup-inc-sgi-rival-files-092559745.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 74.33000183105469,
      "high": 74.80999755859375,
      "low": 73.73999786376953,
      "close": 74.72000122070312,
      "volume": 1900600
    },
    {
      "time": "2025-07-28",
      "open": 74.75,
      "high": 75.12999725341797,
      "low": 74.04000091552734,
      "close": 74.77999877929688,
      "volume": 1975700
    },
    {
      "time": "2025-07-29",
      "open": 75.25,
      "high": 75.3499984741211,
      "low": 73.13999938964844,
      "close": 73.30000305175781,
      "volume": 2733100
    },
    {
      "time": "2025-07-30",
      "open": 73.30000305175781,
      "high": 73.76000213623047,
      "low": 72.08000183105469,
      "close": 72.7699966430664,
      "volume": 2379000
    },
    {
      "time": "2025-07-31",
      "open": 72.43000030517578,
      "high": 72.95999908447266,
      "low": 71.83000183105469,
      "close": 72.37999725341797,
      "volume": 1258000
    },
    {
      "time": "2025-08-01",
      "open": 71.55999755859375,
      "high": 72.4800033569336,
      "low": 70.41999816894531,
      "close": 72.19000244140625,
      "volume": 2421900
    },
    {
      "time": "2025-08-04",
      "open": 73,
      "high": 74.19999694824219,
      "low": 72.30999755859375,
      "close": 74.12000274658203,
      "volume": 2928600
    },
    {
      "time": "2025-08-05",
      "open": 74.2699966430664,
      "high": 75.06999969482422,
      "low": 73.62999725341797,
      "close": 74.58999633789062,
      "volume": 2554900
    },
    {
      "time": "2025-08-06",
      "open": 74.58999633789062,
      "high": 74.58999633789062,
      "low": 73.23999786376953,
      "close": 73.63999938964844,
      "volume": 4163700
    },
    {
      "time": "2025-08-07",
      "open": 74.3499984741211,
      "high": 75.41000366210938,
      "low": 71.13999938964844,
      "close": 73.95999908447266,
      "volume": 6086000
    },
    {
      "time": "2025-08-08",
      "open": 75.2699966430664,
      "high": 75.58000183105469,
      "low": 73.6500015258789,
      "close": 74.94999694824219,
      "volume": 2920600
    },
    {
      "time": "2025-08-11",
      "open": 75,
      "high": 76.27999877929688,
      "low": 74.36000061035156,
      "close": 76.2699966430664,
      "volume": 2975900
    },
    {
      "time": "2025-08-12",
      "open": 76.7300033569336,
      "high": 78.31999969482422,
      "low": 76.0199966430664,
      "close": 78.18000030517578,
      "volume": 1916300
    },
    {
      "time": "2025-08-13",
      "open": 78.56999969482422,
      "high": 81.08999633789062,
      "low": 78.05000305175781,
      "close": 80.9800033569336,
      "volume": 2755600
    },
    {
      "time": "2025-08-14",
      "open": 79.72000122070312,
      "high": 80.01000213623047,
      "low": 78.55000305175781,
      "close": 79.41999816894531,
      "volume": 4296800
    },
    {
      "time": "2025-08-15",
      "open": 79.7699966430664,
      "high": 80.2300033569336,
      "low": 79.18000030517578,
      "close": 80.08000183105469,
      "volume": 1764700
    },
    {
      "time": "2025-08-18",
      "open": 80.68000030517578,
      "high": 80.69999694824219,
      "low": 79.5999984741211,
      "close": 80.58999633789062,
      "volume": 2344600
    },
    {
      "time": "2025-08-19",
      "open": 80.62999725341797,
      "high": 81.7699966430664,
      "low": 80.52999877929688,
      "close": 81.37999725341797,
      "volume": 2025500
    },
    {
      "time": "2025-08-20",
      "open": 80.93000030517578,
      "high": 81.41999816894531,
      "low": 80.56999969482422,
      "close": 81,
      "volume": 2869900
    },
    {
      "time": "2025-08-21",
      "open": 80.19999694824219,
      "high": 80.9800033569336,
      "low": 79.83999633789062,
      "close": 80.5,
      "volume": 1586900
    },
    {
      "time": "2025-08-22",
      "open": 81.0199966430664,
      "high": 84.31999969482422,
      "low": 80.25,
      "close": 83.79000091552734,
      "volume": 2991600
    },
    {
      "time": "2025-08-25",
      "open": 83,
      "high": 83.45999908447266,
      "low": 82.30999755859375,
      "close": 82.66000366210938,
      "volume": 2748300
    },
    {
      "time": "2025-08-26",
      "open": 82.79000091552734,
      "high": 84.45999908447266,
      "low": 82.41000366210938,
      "close": 84.27999877929688,
      "volume": 2282400
    },
    {
      "time": "2025-08-27",
      "open": 84.05000305175781,
      "high": 85.02999877929688,
      "low": 84.05000305175781,
      "close": 84.55999755859375,
      "volume": 2825400
    },
    {
      "time": "2025-08-28",
      "open": 84.58000183105469,
      "high": 84.9000015258789,
      "low": 83.41999816894531,
      "close": 84.3499984741211,
      "volume": 1428500
    },
    {
      "time": "2025-08-29",
      "open": 84.5199966430664,
      "high": 84.73999786376953,
      "low": 83.66999816894531,
      "close": 83.94999694824219,
      "volume": 1648400
    },
    {
      "time": "2025-09-02",
      "open": 82.75,
      "high": 84.75,
      "low": 82.51000213623047,
      "close": 84.18000030517578,
      "volume": 1809400
    },
    {
      "time": "2025-09-03",
      "open": 84.70999908447266,
      "high": 85.26000213623047,
      "low": 83.55000305175781,
      "close": 84.76000213623047,
      "volume": 2046700
    },
    {
      "time": "2025-09-04",
      "open": 85.0999984741211,
      "high": 87.01000213623047,
      "low": 84.79000091552734,
      "close": 86.87999725341797,
      "volume": 2844200
    },
    {
      "time": "2025-09-05",
      "open": 87.08000183105469,
      "high": 88.1500015258789,
      "low": 86.6500015258789,
      "close": 87.1500015258789,
      "volume": 1872600
    },
    {
      "time": "2025-09-08",
      "open": 87.30999755859375,
      "high": 87.58000183105469,
      "low": 85.93000030517578,
      "close": 86.37999725341797,
      "volume": 1725300
    },
    {
      "time": "2025-09-09",
      "open": 86.02999877929688,
      "high": 86.3499984741211,
      "low": 84.29000091552734,
      "close": 84.37999725341797,
      "volume": 1782300
    },
    {
      "time": "2025-09-10",
      "open": 84.36000061035156,
      "high": 85.70999908447266,
      "low": 84.04000091552734,
      "close": 85.05999755859375,
      "volume": 1650700
    },
    {
      "time": "2025-09-11",
      "open": 85.23999786376953,
      "high": 86.33999633789062,
      "low": 84.81999969482422,
      "close": 86.08999633789062,
      "volume": 1909100
    },
    {
      "time": "2025-09-12",
      "open": 85.48999786376953,
      "high": 85.9800033569336,
      "low": 83.88999938964844,
      "close": 84.08000183105469,
      "volume": 1371900
    },
    {
      "time": "2025-09-15",
      "open": 85.38999938964844,
      "high": 85.61000061035156,
      "low": 84.41000366210938,
      "close": 85.43000030517578,
      "volume": 1679400
    },
    {
      "time": "2025-09-16",
      "open": 85.43000030517578,
      "high": 85.87999725341797,
      "low": 84.25,
      "close": 85.18000030517578,
      "volume": 1872300
    },
    {
      "time": "2025-09-17",
      "open": 85.2300033569336,
      "high": 86.37000274658203,
      "low": 84.18000030517578,
      "close": 85.05000305175781,
      "volume": 2118400
    },
    {
      "time": "2025-09-18",
      "open": 85.25,
      "high": 86.23999786376953,
      "low": 85.05000305175781,
      "close": 86.01000213623047,
      "volume": 2106000
    },
    {
      "time": "2025-09-19",
      "open": 85.80999755859375,
      "high": 86.37999725341797,
      "low": 85.5199966430664,
      "close": 85.55000305175781,
      "volume": 3551400
    },
    {
      "time": "2025-09-22",
      "open": 85.08999633789062,
      "high": 85.26000213623047,
      "low": 83.83999633789062,
      "close": 84.23999786376953,
      "volume": 1612800
    },
    {
      "time": "2025-09-23",
      "open": 84.2699966430664,
      "high": 85.04000091552734,
      "low": 84.06999969482422,
      "close": 84.44000244140625,
      "volume": 1644000
    },
    {
      "time": "2025-09-24",
      "open": 83.37000274658203,
      "high": 84.04000091552734,
      "low": 82.06999969482422,
      "close": 82.08999633789062,
      "volume": 2752900
    },
    {
      "time": "2025-09-25",
      "open": 81.5999984741211,
      "high": 82.33999633789062,
      "low": 81.27999877929688,
      "close": 82.05999755859375,
      "volume": 1733700
    },
    {
      "time": "2025-09-26",
      "open": 82.43000030517578,
      "high": 83.04000091552734,
      "low": 82.02999877929688,
      "close": 82.63999938964844,
      "volume": 1200900
    },
    {
      "time": "2025-09-29",
      "open": 83.13999938964844,
      "high": 83.44000244140625,
      "low": 81.6500015258789,
      "close": 82.51000213623047,
      "volume": 1556800
    },
    {
      "time": "2025-09-30",
      "open": 82.44000244140625,
      "high": 84.38999938964844,
      "low": 82.19999694824219,
      "close": 84.33000183105469,
      "volume": 1782800
    },
    {
      "time": "2025-10-01",
      "open": 83.9000015258789,
      "high": 84.3499984741211,
      "low": 82.66999816894531,
      "close": 83.22000122070312,
      "volume": 1199700
    },
    {
      "time": "2025-10-02",
      "open": 82.93000030517578,
      "high": 84.01000213623047,
      "low": 82.44000244140625,
      "close": 83.95999908447266,
      "volume": 1295400
    },
    {
      "time": "2025-10-03",
      "open": 84.16000366210938,
      "high": 84.87999725341797,
      "low": 83.3499984741211,
      "close": 84.23999786376953,
      "volume": 1371100
    },
    {
      "time": "2025-10-06",
      "open": 84.5,
      "high": 85.29000091552734,
      "low": 83.38999938964844,
      "close": 84.4800033569336,
      "volume": 1342200
    },
    {
      "time": "2025-10-07",
      "open": 84.08000183105469,
      "high": 84.77999877929688,
      "low": 82.98999786376953,
      "close": 83.81999969482422,
      "volume": 1180000
    },
    {
      "time": "2025-10-08",
      "open": 84.04000091552734,
      "high": 85.7300033569336,
      "low": 83.41000366210938,
      "close": 85.58000183105469,
      "volume": 1536800
    },
    {
      "time": "2025-10-09",
      "open": 85.47000122070312,
      "high": 85.69000244140625,
      "low": 83.66999816894531,
      "close": 83.93000030517578,
      "volume": 1744600
    },
    {
      "time": "2025-10-10",
      "open": 84.79000091552734,
      "high": 85.19999694824219,
      "low": 83.41000366210938,
      "close": 83.7300033569336,
      "volume": 2009200
    },
    {
      "time": "2025-10-13",
      "open": 85.12000274658203,
      "high": 85.73999786376953,
      "low": 84.76000213623047,
      "close": 85.05000305175781,
      "volume": 1653800
    },
    {
      "time": "2025-10-14",
      "open": 84.19999694824219,
      "high": 87.6500015258789,
      "low": 84.19999694824219,
      "close": 87.3499984741211,
      "volume": 2307700
    },
    {
      "time": "2025-10-15",
      "open": 87.6500015258789,
      "high": 87.79000091552734,
      "low": 86.30000305175781,
      "close": 86.43000030517578,
      "volume": 1919800
    },
    {
      "time": "2025-10-16",
      "open": 86.55999755859375,
      "high": 86.68000030517578,
      "low": 84.0999984741211,
      "close": 85.01000213623047,
      "volume": 1838500
    },
    {
      "time": "2025-10-17",
      "open": 85.11000061035156,
      "high": 85.43000030517578,
      "low": 84.05999755859375,
      "close": 84.25,
      "volume": 1358300
    },
    {
      "time": "2025-10-20",
      "open": 84.70999908447266,
      "high": 84.70999908447266,
      "low": 83.22000122070312,
      "close": 84.06999969482422,
      "volume": 1358100
    },
    {
      "time": "2025-10-21",
      "open": 84.06999969482422,
      "high": 85.62999725341797,
      "low": 83.62000274658203,
      "close": 84.83000183105469,
      "volume": 1587300
    },
    {
      "time": "2025-10-22",
      "open": 84.7699966430664,
      "high": 85.05999755859375,
      "low": 83.63999938964844,
      "close": 83.81999969482422,
      "volume": 1532700
    },
    {
      "time": "2025-10-23",
      "open": 83.87999725341797,
      "high": 84.43000030517578,
      "low": 82.72000122070312,
      "close": 82.91999816894531,
      "volume": 1307400
    },
    {
      "time": "2025-10-24",
      "open": 83.86000061035156,
      "high": 84,
      "low": 82.56999969482422,
      "close": 82.9000015258789,
      "volume": 1306900
    },
    {
      "time": "2025-10-27",
      "open": 83.6500015258789,
      "high": 84.26000213623047,
      "low": 82.29000091552734,
      "close": 82.43000030517578,
      "volume": 1255600
    },
    {
      "time": "2025-10-28",
      "open": 82.16000366210938,
      "high": 83.48999786376953,
      "low": 81.79000091552734,
      "close": 83.0999984741211,
      "volume": 2048500
    },
    {
      "time": "2025-10-29",
      "open": 82.80000305175781,
      "high": 83.29000091552734,
      "low": 81.58000183105469,
      "close": 81.7300033569336,
      "volume": 2029800
    },
    {
      "time": "2025-10-30",
      "open": 81.73999786376953,
      "high": 81.94000244140625,
      "low": 79.3499984741211,
      "close": 79.77999877929688,
      "volume": 1916800
    },
    {
      "time": "2025-10-31",
      "open": 79.88999938964844,
      "high": 80.55000305175781,
      "low": 79.0199966430664,
      "close": 79.33999633789062,
      "volume": 1750100
    },
    {
      "time": "2025-11-03",
      "open": 79.91999816894531,
      "high": 79.91999816894531,
      "low": 78.01000213623047,
      "close": 79.4800033569336,
      "volume": 3116700
    },
    {
      "time": "2025-11-04",
      "open": 78.88999938964844,
      "high": 80.33999633789062,
      "low": 78.06999969482422,
      "close": 80.11000061035156,
      "volume": 2164000
    },
    {
      "time": "2025-11-05",
      "open": 79.62999725341797,
      "high": 80.36000061035156,
      "low": 78.20999908447266,
      "close": 79.5999984741211,
      "volume": 2999000
    },
    {
      "time": "2025-11-06",
      "open": 84.41000366210938,
      "high": 89.70999908447266,
      "low": 83.02999877929688,
      "close": 88.9800033569336,
      "volume": 4588100
    },
    {
      "time": "2025-11-07",
      "open": 89.44000244140625,
      "high": 91.54000091552734,
      "low": 88.79000091552734,
      "close": 91.25,
      "volume": 3117300
    },
    {
      "time": "2025-11-10",
      "open": 91.41999816894531,
      "high": 94.01000213623047,
      "low": 91,
      "close": 93.5,
      "volume": 3040600
    },
    {
      "time": "2025-11-11",
      "open": 93.5,
      "high": 94.01000213623047,
      "low": 91.9800033569336,
      "close": 92.05999755859375,
      "volume": 1873300
    },
    {
      "time": "2025-11-12",
      "open": 92.43000030517578,
      "high": 92.66000366210938,
      "low": 91.5199966430664,
      "close": 92.01000213623047,
      "volume": 2751100
    },
    {
      "time": "2025-11-13",
      "open": 92.02999877929688,
      "high": 92.55999755859375,
      "low": 88.23999786376953,
      "close": 88.62000274658203,
      "volume": 1978300
    },
    {
      "time": "2025-11-14",
      "open": 87.37000274658203,
      "high": 88.7300033569336,
      "low": 87.37000274658203,
      "close": 88.33999633789062,
      "volume": 1566500
    },
    {
      "time": "2025-11-17",
      "open": 88.38999938964844,
      "high": 88.5,
      "low": 85.88999938964844,
      "close": 86,
      "volume": 1776300
    },
    {
      "time": "2025-11-18",
      "open": 86.12000274658203,
      "high": 86.12000274658203,
      "low": 83.62000274658203,
      "close": 83.87999725341797,
      "volume": 2101600
    },
    {
      "time": "2025-11-19",
      "open": 84.18000030517578,
      "high": 85.9800033569336,
      "low": 83.7699966430664,
      "close": 84.66999816894531,
      "volume": 2636000
    },
    {
      "time": "2025-11-20",
      "open": 85.80000305175781,
      "high": 87.4800033569336,
      "low": 84.4800033569336,
      "close": 84.63999938964844,
      "volume": 2231000
    },
    {
      "time": "2025-11-21",
      "open": 85.98999786376953,
      "high": 88.44000244140625,
      "low": 84.19999694824219,
      "close": 87.37000274658203,
      "volume": 3081400
    },
    {
      "time": "2025-11-24",
      "open": 87.61000061035156,
      "high": 89.1500015258789,
      "low": 87.16000366210938,
      "close": 87.86000061035156,
      "volume": 1963200
    },
    {
      "time": "2025-11-25",
      "open": 88.0199966430664,
      "high": 90.04000091552734,
      "low": 86.58999633789062,
      "close": 89.26000213623047,
      "volume": 4339700
    },
    {
      "time": "2025-11-26",
      "open": 89.19999694824219,
      "high": 91.69999694824219,
      "low": 89.19999694824219,
      "close": 90.69999694824219,
      "volume": 1803800
    },
    {
      "time": "2025-11-28",
      "open": 91.2300033569336,
      "high": 91.91000366210938,
      "low": 90.44000244140625,
      "close": 91.5199966430664,
      "volume": 633900
    },
    {
      "time": "2025-12-01",
      "open": 88.69999694824219,
      "high": 93.2300033569336,
      "low": 88.2699966430664,
      "close": 93.19000244140625,
      "volume": 2239000
    },
    {
      "time": "2025-12-02",
      "open": 93.43000030517578,
      "high": 94.41999816894531,
      "low": 92.30999755859375,
      "close": 92.66999816894531,
      "volume": 1839000
    },
    {
      "time": "2025-12-03",
      "open": 92.66000366210938,
      "high": 93.2699966430664,
      "low": 90.25,
      "close": 90.80999755859375,
      "volume": 1679300
    },
    {
      "time": "2025-12-04",
      "open": 90.47000122070312,
      "high": 91.27999877929688,
      "low": 89.83999633789062,
      "close": 90.22000122070312,
      "volume": 1234300
    },
    {
      "time": "2025-12-05",
      "open": 92.56999969482422,
      "high": 92.83999633789062,
      "low": 90.93000030517578,
      "close": 91.87000274658203,
      "volume": 1588800
    },
    {
      "time": "2025-12-08",
      "open": 91.30000305175781,
      "high": 92.54000091552734,
      "low": 90.19999694824219,
      "close": 91.05999755859375,
      "volume": 1267900
    },
    {
      "time": "2025-12-09",
      "open": 90.69000244140625,
      "high": 91.48999786376953,
      "low": 90.12000274658203,
      "close": 90.13999938964844,
      "volume": 1158700
    },
    {
      "time": "2025-12-10",
      "open": 90.58999633789062,
      "high": 92.36000061035156,
      "low": 90.0199966430664,
      "close": 92.30999755859375,
      "volume": 1347300
    },
    {
      "time": "2025-12-11",
      "open": 92.66000366210938,
      "high": 94.62000274658203,
      "low": 92.20999908447266,
      "close": 94.27999877929688,
      "volume": 1375000
    },
    {
      "time": "2025-12-12",
      "open": 94.77999877929688,
      "high": 95.36000061035156,
      "low": 93.33000183105469,
      "close": 93.75,
      "volume": 1339100
    },
    {
      "time": "2025-12-15",
      "open": 93.4000015258789,
      "high": 93.86000061035156,
      "low": 92.66000366210938,
      "close": 92.95999908447266,
      "volume": 1534000
    },
    {
      "time": "2025-12-16",
      "open": 92.88999938964844,
      "high": 93.88999938964844,
      "low": 90.0999984741211,
      "close": 91.0999984741211,
      "volume": 1547400
    },
    {
      "time": "2025-12-17",
      "open": 91.12000274658203,
      "high": 91.66000366210938,
      "low": 88.81999969482422,
      "close": 88.9800033569336,
      "volume": 2030600
    },
    {
      "time": "2025-12-18",
      "open": 89.62999725341797,
      "high": 91.7300033569336,
      "low": 89.16999816894531,
      "close": 89.95999908447266,
      "volume": 2134300
    },
    {
      "time": "2025-12-19",
      "open": 89.44000244140625,
      "high": 90.52999877929688,
      "low": 89.37999725341797,
      "close": 89.87000274658203,
      "volume": 3557300
    },
    {
      "time": "2025-12-22",
      "open": 89.36000061035156,
      "high": 90.19999694824219,
      "low": 88.8499984741211,
      "close": 90,
      "volume": 1421500
    },
    {
      "time": "2025-12-23",
      "open": 89.91999816894531,
      "high": 90.48999786376953,
      "low": 89.45999908447266,
      "close": 89.79000091552734,
      "volume": 1005500
    },
    {
      "time": "2025-12-24",
      "open": 89.9000015258789,
      "high": 90.52999877929688,
      "low": 89.06999969482422,
      "close": 90.05000305175781,
      "volume": 580500
    },
    {
      "time": "2025-12-26",
      "open": 90.0999984741211,
      "high": 91.93000030517578,
      "low": 90.0999984741211,
      "close": 91.75,
      "volume": 1051400
    },
    {
      "time": "2025-12-29",
      "open": 91.41999816894531,
      "high": 91.41999816894531,
      "low": 90.55999755859375,
      "close": 90.77999877929688,
      "volume": 797300
    },
    {
      "time": "2025-12-30",
      "open": 90.83000183105469,
      "high": 91.08000183105469,
      "low": 90,
      "close": 90.30999755859375,
      "volume": 628400
    },
    {
      "time": "2025-12-31",
      "open": 90.55999755859375,
      "high": 90.83999633789062,
      "low": 89.08000183105469,
      "close": 89.27999877929688,
      "volume": 785100
    },
    {
      "time": "2026-01-02",
      "open": 89.31999969482422,
      "high": 89.76000213623047,
      "low": 88.41000366210938,
      "close": 88.73999786376953,
      "volume": 1294900
    },
    {
      "time": "2026-01-05",
      "open": 88.45999908447266,
      "high": 89.70999908447266,
      "low": 88,
      "close": 89.69999694824219,
      "volume": 1717800
    },
    {
      "time": "2026-01-06",
      "open": 89.61000061035156,
      "high": 91.41000366210938,
      "low": 89.22000122070312,
      "close": 90.76000213623047,
      "volume": 1079800
    },
    {
      "time": "2026-01-07",
      "open": 91.02999877929688,
      "high": 91.94999694824219,
      "low": 88.30000305175781,
      "close": 89.02999877929688,
      "volume": 1311800
    },
    {
      "time": "2026-01-08",
      "open": 88.18000030517578,
      "high": 92.4800033569336,
      "low": 88.18000030517578,
      "close": 92.22000122070312,
      "volume": 1184800
    },
    {
      "time": "2026-01-09",
      "open": 93.2300033569336,
      "high": 94.02999877929688,
      "low": 92.48999786376953,
      "close": 93.77999877929688,
      "volume": 1268800
    },
    {
      "time": "2026-01-12",
      "open": 93.26000213623047,
      "high": 93.75,
      "low": 92.01000213623047,
      "close": 92.5,
      "volume": 1363900
    },
    {
      "time": "2026-01-13",
      "open": 92.4000015258789,
      "high": 93.80999755859375,
      "low": 92.08999633789062,
      "close": 93.66000366210938,
      "volume": 866700
    },
    {
      "time": "2026-01-14",
      "open": 93.0999984741211,
      "high": 93.9800033569336,
      "low": 91.37000274658203,
      "close": 91.5999984741211,
      "volume": 1093800
    },
    {
      "time": "2026-01-15",
      "open": 92.16999816894531,
      "high": 93.93000030517578,
      "low": 92.02999877929688,
      "close": 92.98999786376953,
      "volume": 1033800
    },
    {
      "time": "2026-01-16",
      "open": 92.81999969482422,
      "high": 94.56999969482422,
      "low": 92.4800033569336,
      "close": 94,
      "volume": 1423200
    },
    {
      "time": "2026-01-20",
      "open": 92.02999877929688,
      "high": 93.36000061035156,
      "low": 91.66999816894531,
      "close": 92.6500015258789,
      "volume": 1289600
    },
    {
      "time": "2026-01-21",
      "open": 93.83999633789062,
      "high": 95.83999633789062,
      "low": 92.80999755859375,
      "close": 95,
      "volume": 2200000
    },
    {
      "time": "2026-01-22",
      "open": 96.26000213623047,
      "high": 96.72000122070312,
      "low": 93.8499984741211,
      "close": 94.69999694824219,
      "volume": 1274000
    },
    {
      "time": "2026-01-23",
      "open": 94.29000091552734,
      "high": 94.9800033569336,
      "low": 91.5199966430664,
      "close": 92.68000030517578,
      "volume": 1079500
    },
    {
      "time": "2026-01-26",
      "open": 92.83000183105469,
      "high": 93.2699966430664,
      "low": 92.06999969482422,
      "close": 92.70999908447266,
      "volume": 941100
    },
    {
      "time": "2026-01-27",
      "open": 92.41000366210938,
      "high": 92.81999969482422,
      "low": 90.12999725341797,
      "close": 90.72000122070312,
      "volume": 1126200
    },
    {
      "time": "2026-01-28",
      "open": 90,
      "high": 90.69999694824219,
      "low": 88.80999755859375,
      "close": 89.75,
      "volume": 1697700
    },
    {
      "time": "2026-01-29",
      "open": 89.75,
      "high": 90.12000274658203,
      "low": 88.16000366210938,
      "close": 90.12000274658203,
      "volume": 1509000
    },
    {
      "time": "2026-01-30",
      "open": 89,
      "high": 89.76000213623047,
      "low": 87.5,
      "close": 87.8499984741211,
      "volume": 1526500
    },
    {
      "time": "2026-02-02",
      "open": 87.9800033569336,
      "high": 91.66000366210938,
      "low": 87.08999633789062,
      "close": 91.51000213623047,
      "volume": 1344200
    },
    {
      "time": "2026-02-03",
      "open": 91.2699966430664,
      "high": 94.45999908447266,
      "low": 90.22000122070312,
      "close": 92.77999877929688,
      "volume": 1517300
    },
    {
      "time": "2026-02-04",
      "open": 93.48999786376953,
      "high": 95.37000274658203,
      "low": 93.05999755859375,
      "close": 94.77999877929688,
      "volume": 2293900
    },
    {
      "time": "2026-02-05",
      "open": 96.01000213623047,
      "high": 96.01000213623047,
      "low": 94.1500015258789,
      "close": 94.83999633789062,
      "volume": 2953700
    },
    {
      "time": "2026-02-06",
      "open": 95.5,
      "high": 96.81999969482422,
      "low": 93.87999725341797,
      "close": 96.31999969482422,
      "volume": 3602300
    },
    {
      "time": "2026-02-09",
      "open": 96.62000274658203,
      "high": 97.04000091552734,
      "low": 95.36000061035156,
      "close": 96.97000122070312,
      "volume": 2309200
    },
    {
      "time": "2026-02-10",
      "open": 95.3499984741211,
      "high": 98.44000244140625,
      "low": 95.16000366210938,
      "close": 97.98999786376953,
      "volume": 1865600
    },
    {
      "time": "2026-02-11",
      "open": 97.6500015258789,
      "high": 98.26000213623047,
      "low": 95.36000061035156,
      "close": 97.12999725341797,
      "volume": 2149400
    },
    {
      "time": "2026-02-12",
      "open": 97.91000366210938,
      "high": 98.55999755859375,
      "low": 91.72000122070312,
      "close": 92.44999694824219,
      "volume": 2043800
    },
    {
      "time": "2026-02-13",
      "open": 92.94000244140625,
      "high": 96.81999969482422,
      "low": 92.08999633789062,
      "close": 96.04000091552734,
      "volume": 3482100
    },
    {
      "time": "2026-02-17",
      "open": 91.45999908447266,
      "high": 92.08000183105469,
      "low": 85.62000274658203,
      "close": 87.77999877929688,
      "volume": 4536400
    },
    {
      "time": "2026-02-18",
      "open": 86.2300033569336,
      "high": 92.26000213623047,
      "low": 86.06999969482422,
      "close": 90.12000274658203,
      "volume": 3476600
    },
    {
      "time": "2026-02-19",
      "open": 89.36000061035156,
      "high": 90.54000091552734,
      "low": 88.19999694824219,
      "close": 89.44999694824219,
      "volume": 2120300
    },
    {
      "time": "2026-02-20",
      "open": 89.16999816894531,
      "high": 91.2699966430664,
      "low": 88.61000061035156,
      "close": 91.19999694824219,
      "volume": 1146700
    },
    {
      "time": "2026-02-23",
      "open": 90.33999633789062,
      "high": 90.33999633789062,
      "low": 85.73999786376953,
      "close": 87.05000305175781,
      "volume": 1628900
    },
    {
      "time": "2026-02-24",
      "open": 86.9000015258789,
      "high": 89.08999633789062,
      "low": 86.48999786376953,
      "close": 88.62000274658203,
      "volume": 1987000
    },
    {
      "time": "2026-02-25",
      "open": 88.91999816894531,
      "high": 88.91999816894531,
      "low": 86.48999786376953,
      "close": 86.70999908447266,
      "volume": 1830100
    },
    {
      "time": "2026-02-26",
      "open": 88.2300033569336,
      "high": 91.1500015258789,
      "low": 87.61000061035156,
      "close": 91.11000061035156,
      "volume": 1378500
    },
    {
      "time": "2026-02-27",
      "open": 89.8499984741211,
      "high": 90.73999786376953,
      "low": 87.66000366210938,
      "close": 89.51000213623047,
      "volume": 1813000
    },
    {
      "time": "2026-03-02",
      "open": 87.29000091552734,
      "high": 88,
      "low": 86.75,
      "close": 87.41999816894531,
      "volume": 1316300
    },
    {
      "time": "2026-03-03",
      "open": 84.86000061035156,
      "high": 86.54000091552734,
      "low": 83.47000122070312,
      "close": 86.12999725341797,
      "volume": 2615800
    },
    {
      "time": "2026-03-04",
      "open": 86.9000015258789,
      "high": 87.19999694824219,
      "low": 85,
      "close": 85.76000213623047,
      "volume": 1443100
    },
    {
      "time": "2026-03-05",
      "open": 84.44000244140625,
      "high": 85.66999816894531,
      "low": 82.0199966430664,
      "close": 82.5199966430664,
      "volume": 3228300
    },
    {
      "time": "2026-03-06",
      "open": 81.0199966430664,
      "high": 81.52999877929688,
      "low": 79.08000183105469,
      "close": 80,
      "volume": 3336600
    },
    {
      "time": "2026-03-09",
      "open": 78.66999816894531,
      "high": 80.79000091552734,
      "low": 75.95999908447266,
      "close": 80.70999908447266,
      "volume": 2824100
    },
    {
      "time": "2026-03-10",
      "open": 80.04000091552734,
      "high": 81.54000091552734,
      "low": 78.9800033569336,
      "close": 79.1500015258789,
      "volume": 2334000
    },
    {
      "time": "2026-03-11",
      "open": 78.95999908447266,
      "high": 79.76000213623047,
      "low": 77.8499984741211,
      "close": 79,
      "volume": 1589200
    },
    {
      "time": "2026-03-12",
      "open": 78.19000244140625,
      "high": 79.04000091552734,
      "low": 76.5999984741211,
      "close": 76.62999725341797,
      "volume": 3312500
    },
    {
      "time": "2026-03-13",
      "open": 77.76000213623047,
      "high": 78.4800033569336,
      "low": 76.44999694824219,
      "close": 76.94000244140625,
      "volume": 1433400
    },
    {
      "time": "2026-03-16",
      "open": 77.73999786376953,
      "high": 78.66000366210938,
      "low": 76.91000366210938,
      "close": 77.0999984741211,
      "volume": 1802200
    },
    {
      "time": "2026-03-17",
      "open": 78.12000274658203,
      "high": 78.5,
      "low": 76.02999877929688,
      "close": 77.47000122070312,
      "volume": 2329600
    },
    {
      "time": "2026-03-18",
      "open": 76.69999694824219,
      "high": 77.73999786376953,
      "low": 75.5199966430664,
      "close": 75.61000061035156,
      "volume": 2189000
    },
    {
      "time": "2026-03-19",
      "open": 74.44999694824219,
      "high": 75.08000183105469,
      "low": 72.27999877929688,
      "close": 74.16000366210938,
      "volume": 2920800
    },
    {
      "time": "2026-03-20",
      "open": 74.02999877929688,
      "high": 74.62999725341797,
      "low": 71.22000122070312,
      "close": 71.87000274658203,
      "volume": 3475500
    },
    {
      "time": "2026-03-23",
      "open": 74.02999877929688,
      "high": 77.87999725341797,
      "low": 74.02999877929688,
      "close": 76.1500015258789,
      "volume": 3546300
    },
    {
      "time": "2026-03-24",
      "open": 75.05999755859375,
      "high": 76.47000122070312,
      "low": 73.43000030517578,
      "close": 75.44000244140625,
      "volume": 2830100
    },
    {
      "time": "2026-03-25",
      "open": 76.58000183105469,
      "high": 76.68000030517578,
      "low": 72.37999725341797,
      "close": 74.70999908447266,
      "volume": 3817000
    },
    {
      "time": "2026-03-26",
      "open": 74.26000213623047,
      "high": 75.38999938964844,
      "low": 73.18000030517578,
      "close": 73.76000213623047,
      "volume": 2246000
    },
    {
      "time": "2026-03-27",
      "open": 72.95999908447266,
      "high": 73.4800033569336,
      "low": 70.2699966430664,
      "close": 70.45999908447266,
      "volume": 4005700
    },
    {
      "time": "2026-03-30",
      "open": 71.01000213623047,
      "high": 71.16000366210938,
      "low": 69.30000305175781,
      "close": 69.37000274658203,
      "volume": 3764600
    },
    {
      "time": "2026-03-31",
      "open": 72,
      "high": 74.9800033569336,
      "low": 70.5199966430664,
      "close": 73.91999816894531,
      "volume": 4014600
    },
    {
      "time": "2026-04-01",
      "open": 73.77999877929688,
      "high": 74.37000274658203,
      "low": 72.62999725341797,
      "close": 73.61000061035156,
      "volume": 2052000
    },
    {
      "time": "2026-04-02",
      "open": 71.1500015258789,
      "high": 75.30000305175781,
      "low": 70.77999877929688,
      "close": 72.9000015258789,
      "volume": 2465000
    },
    {
      "time": "2026-04-06",
      "open": 73.16000366210938,
      "high": 74.61000061035156,
      "low": 72.61000061035156,
      "close": 74.37000274658203,
      "volume": 3009900
    },
    {
      "time": "2026-04-07",
      "open": 73.58999633789062,
      "high": 73.91999816894531,
      "low": 71.25,
      "close": 72.0199966430664,
      "volume": 1947700
    },
    {
      "time": "2026-04-08",
      "open": 76.81999969482422,
      "high": 82.04000091552734,
      "low": 76.5,
      "close": 77.37000274658203,
      "volume": 4564000
    },
    {
      "time": "2026-04-09",
      "open": 76.75,
      "high": 78.58000183105469,
      "low": 75.56999969482422,
      "close": 77.76000213623047,
      "volume": 3006500
    },
    {
      "time": "2026-04-10",
      "open": 78.05000305175781,
      "high": 78.87999725341797,
      "low": 76.55000305175781,
      "close": 78.05999755859375,
      "volume": 1746100
    },
    {
      "time": "2026-04-13",
      "open": 76.43000030517578,
      "high": 80.9800033569336,
      "low": 76.16999816894531,
      "close": 79.87999725341797,
      "volume": 5682800
    },
    {
      "time": "2026-04-14",
      "open": 79.80000305175781,
      "high": 84.30999755859375,
      "low": 79.37000274658203,
      "close": 81.83999633789062,
      "volume": 6120000
    },
    {
      "time": "2026-04-15",
      "open": 81.41000366210938,
      "high": 83.11000061035156,
      "low": 80.29000091552734,
      "close": 80.51000213623047,
      "volume": 2612700
    },
    {
      "time": "2026-04-16",
      "open": 80.77999877929688,
      "high": 81.77999877929688,
      "low": 79.1500015258789,
      "close": 79.19999694824219,
      "volume": 1858700
    },
    {
      "time": "2026-04-17",
      "open": 81.2300033569336,
      "high": 86.41999816894531,
      "low": 80.72000122070312,
      "close": 85.01000213623047,
      "volume": 3889900
    },
    {
      "time": "2026-04-20",
      "open": 84.27999877929688,
      "high": 85.16000366210938,
      "low": 83.69000244140625,
      "close": 84.54000091552734,
      "volume": 1888600
    },
    {
      "time": "2026-04-21",
      "open": 85.08000183105469,
      "high": 85.80999755859375,
      "low": 81.7699966430664,
      "close": 81.94999694824219,
      "volume": 2259900
    },
    {
      "time": "2026-04-22",
      "open": 82.76000213623047,
      "high": 82.76000213623047,
      "low": 79.31999969482422,
      "close": 79.68000030517578,
      "volume": 2263700
    },
    {
      "time": "2026-04-23",
      "open": 79.52999877929688,
      "high": 80.62000274658203,
      "low": 77.91000366210938,
      "close": 79.44000244140625,
      "volume": 2156200
    },
    {
      "time": "2026-04-24",
      "open": 79.0199966430664,
      "high": 79.86000061035156,
      "low": 77.91999816894531,
      "close": 79.05999755859375,
      "volume": 2224600
    },
    {
      "time": "2026-04-27",
      "open": 78.9800033569336,
      "high": 80.41999816894531,
      "low": 78.20999908447266,
      "close": 79.54000091552734,
      "volume": 3246200
    },
    {
      "time": "2026-04-28",
      "open": 79.7699966430664,
      "high": 80.0999984741211,
      "low": 76.83000183105469,
      "close": 77.44999694824219,
      "volume": 2785100
    },
    {
      "time": "2026-04-29",
      "open": 77,
      "high": 77.7699966430664,
      "low": 74.41000366210938,
      "close": 75.18000030517578,
      "volume": 2665600
    },
    {
      "time": "2026-04-30",
      "open": 75.69999694824219,
      "high": 76.93000030517578,
      "low": 75.02999877929688,
      "close": 75.86000061035156,
      "volume": 1943300
    },
    {
      "time": "2026-05-01",
      "open": 76.25,
      "high": 76.58000183105469,
      "low": 74.97000122070312,
      "close": 75.58000183105469,
      "volume": 1966200
    },
    {
      "time": "2026-05-04",
      "open": 75.94000244140625,
      "high": 75.94000244140625,
      "low": 72.87000274658203,
      "close": 73.0999984741211,
      "volume": 2739700
    },
    {
      "time": "2026-05-05",
      "open": 73.94000244140625,
      "high": 75.37000274658203,
      "low": 73.26000213623047,
      "close": 74.5,
      "volume": 2863000
    },
    {
      "time": "2026-05-06",
      "open": 76.9800033569336,
      "high": 79.5999984741211,
      "low": 76.66000366210938,
      "close": 78.62000274658203,
      "volume": 5394900
    },
    {
      "time": "2026-05-07",
      "open": 78.69000244140625,
      "high": 79.27999877929688,
      "low": 70.12999725341797,
      "close": 70.66999816894531,
      "volume": 7272700
    },
    {
      "time": "2026-05-08",
      "open": 71.05999755859375,
      "high": 71.61000061035156,
      "low": 68.62999725341797,
      "close": 69.30999755859375,
      "volume": 2794700
    },
    {
      "time": "2026-05-11",
      "open": 68.61000061035156,
      "high": 69.37999725341797,
      "low": 66.4000015258789,
      "close": 66.55999755859375,
      "volume": 4237300
    },
    {
      "time": "2026-05-12",
      "open": 66.6500015258789,
      "high": 67,
      "low": 64.80999755859375,
      "close": 65.55000305175781,
      "volume": 3140100
    },
    {
      "time": "2026-05-13",
      "open": 65.05999755859375,
      "high": 66.4800033569336,
      "low": 63.939998626708984,
      "close": 63.9900016784668,
      "volume": 2527000
    },
    {
      "time": "2026-05-14",
      "open": 64.58000183105469,
      "high": 65.58000183105469,
      "low": 63.9900016784668,
      "close": 64.48999786376953,
      "volume": 2463700
    },
    {
      "time": "2026-05-15",
      "open": 63.86000061035156,
      "high": 64.19999694824219,
      "low": 62.349998474121094,
      "close": 62.68000030517578,
      "volume": 2549400
    },
    {
      "time": "2026-05-18",
      "open": 63.099998474121094,
      "high": 64.04000091552734,
      "low": 62.04999923706055,
      "close": 62.25,
      "volume": 2348300
    },
    {
      "time": "2026-05-19",
      "open": 62.439998626708984,
      "high": 63.81999969482422,
      "low": 61,
      "close": 61.4900016784668,
      "volume": 4214500
    },
    {
      "time": "2026-05-20",
      "open": 61.90999984741211,
      "high": 66.0999984741211,
      "low": 60.38999938964844,
      "close": 65.69000244140625,
      "volume": 5038200
    },
    {
      "time": "2026-05-21",
      "open": 63.900001525878906,
      "high": 67.33999633789062,
      "low": 62.81999969482422,
      "close": 67.26000213623047,
      "volume": 5597300
    },
    {
      "time": "2026-05-22",
      "open": 67.4000015258789,
      "high": 67.83000183105469,
      "low": 66.4800033569336,
      "close": 66.88999938964844,
      "volume": 2461700
    },
    {
      "time": "2026-05-26",
      "open": 68,
      "high": 69.98999786376953,
      "low": 67.33999633789062,
      "close": 69.79000091552734,
      "volume": 3515300
    },
    {
      "time": "2026-05-27",
      "open": 70.5,
      "high": 73.22000122070312,
      "low": 69.58999633789062,
      "close": 70.19000244140625,
      "volume": 5147700
    },
    {
      "time": "2026-05-28",
      "open": 69.47000122070312,
      "high": 71.88999938964844,
      "low": 68.63999938964844,
      "close": 71.36000061035156,
      "volume": 2760900
    },
    {
      "time": "2026-05-29",
      "open": 71.0999984741211,
      "high": 72.7300033569336,
      "low": 70.6500015258789,
      "close": 70.80999755859375,
      "volume": 3505100
    },
    {
      "time": "2026-06-01",
      "open": 69.6500015258789,
      "high": 70.91999816894531,
      "low": 67.58999633789062,
      "close": 68.76000213623047,
      "volume": 2394500
    },
    {
      "time": "2026-06-02",
      "open": 68.98999786376953,
      "high": 69.56999969482422,
      "low": 67.27999877929688,
      "close": 67.9800033569336,
      "volume": 1808100
    },
    {
      "time": "2026-06-03",
      "open": 67.27999877929688,
      "high": 68.16000366210938,
      "low": 66.30000305175781,
      "close": 67.41000366210938,
      "volume": 2246800
    },
    {
      "time": "2026-06-04",
      "open": 69.54000091552734,
      "high": 70.81999969482422,
      "low": 68.29000091552734,
      "close": 69.62999725341797,
      "volume": 3108300
    },
    {
      "time": "2026-06-05",
      "open": 69.20999908447266,
      "high": 70.11000061035156,
      "low": 67.58000183105469,
      "close": 68.01000213623047,
      "volume": 2671400
    },
    {
      "time": "2026-06-08",
      "open": 67.48999786376953,
      "high": 68.98999786376953,
      "low": 66.77999877929688,
      "close": 67.80999755859375,
      "volume": 2108700
    },
    {
      "time": "2026-06-09",
      "open": 68,
      "high": 71.37000274658203,
      "low": 67.98999786376953,
      "close": 70.95999908447266,
      "volume": 2603300
    },
    {
      "time": "2026-06-10",
      "open": 69.9000015258789,
      "high": 70.6500015258789,
      "low": 68.38999938964844,
      "close": 68.44999694824219,
      "volume": 2503100
    },
    {
      "time": "2026-06-11",
      "open": 68.55000305175781,
      "high": 72.58999633789062,
      "low": 68.20999908447266,
      "close": 72.31999969482422,
      "volume": 3203400
    },
    {
      "time": "2026-06-12",
      "open": 72.86000061035156,
      "high": 73.44000244140625,
      "low": 71.62000274658203,
      "close": 72.25,
      "volume": 2090900
    },
    {
      "time": "2026-06-15",
      "open": 74.94999694824219,
      "high": 78.38999938964844,
      "low": 73.80000305175781,
      "close": 74.26000213623047,
      "volume": 4399500
    },
    {
      "time": "2026-06-16",
      "open": 74.91999816894531,
      "high": 75.83999633789062,
      "low": 74.08000183105469,
      "close": 74.97000122070312,
      "volume": 2658500
    },
    {
      "time": "2026-06-17",
      "open": 73.8499984741211,
      "high": 77.18000030517578,
      "low": 73.51000213623047,
      "close": 74.06999969482422,
      "volume": 2765600
    },
    {
      "time": "2026-06-18",
      "open": 75.30999755859375,
      "high": 77.27999877929688,
      "low": 74.9800033569336,
      "close": 75.0999984741211,
      "volume": 3910000
    },
    {
      "time": "2026-06-22",
      "open": 74.29000091552734,
      "high": 74.66000366210938,
      "low": 72.93000030517578,
      "close": 72.95999908447266,
      "volume": 2154100
    },
    {
      "time": "2026-06-23",
      "open": 72.86000061035156,
      "high": 74.69999694824219,
      "low": 72.0199966430664,
      "close": 73.8499984741211,
      "volume": 2143400
    },
    {
      "time": "2026-06-24",
      "open": 74.76000213623047,
      "high": 78.7300033569336,
      "low": 74.76000213623047,
      "close": 76.5199966430664,
      "volume": 3681800
    },
    {
      "time": "2026-06-25",
      "open": 77.41000366210938,
      "high": 79.22000122070312,
      "low": 77.12000274658203,
      "close": 78.58999633789062,
      "volume": 3860700
    },
    {
      "time": "2026-06-26",
      "open": 78,
      "high": 79.7699966430664,
      "low": 77.66000366210938,
      "close": 77.94000244140625,
      "volume": 8568500
    },
    {
      "time": "2026-06-29",
      "open": 77.61000061035156,
      "high": 78.45999908447266,
      "low": 76.37000274658203,
      "close": 78.1500015258789,
      "volume": 2737800
    },
    {
      "time": "2026-06-30",
      "open": 77.0999984741211,
      "high": 78.77999877929688,
      "low": 76.6500015258789,
      "close": 78.4000015258789,
      "volume": 1813300
    },
    {
      "time": "2026-07-01",
      "open": 77.75,
      "high": 78.54000091552734,
      "low": 76.66999816894531,
      "close": 77.16999816894531,
      "volume": 2850000
    },
    {
      "time": "2026-07-02",
      "open": 77.93000030517578,
      "high": 78.80000305175781,
      "low": 76.79000091552734,
      "close": 78.43000030517578,
      "volume": 1774500
    },
    {
      "time": "2026-07-06",
      "open": 78.54000091552734,
      "high": 79.19000244140625,
      "low": 76.80999755859375,
      "close": 78.19999694824219,
      "volume": 2100800
    },
    {
      "time": "2026-07-07",
      "open": 78.8499984741211,
      "high": 78.8499984741211,
      "low": 74.2300033569336,
      "close": 74.81999969482422,
      "volume": 2899400
    },
    {
      "time": "2026-07-08",
      "open": 73.16000366210938,
      "high": 73.58000183105469,
      "low": 71.86000061035156,
      "close": 73.18000030517578,
      "volume": 2027000
    },
    {
      "time": "2026-07-09",
      "open": 73.58999633789062,
      "high": 75.9000015258789,
      "low": 73.45999908447266,
      "close": 75.13999938964844,
      "volume": 2371800
    },
    {
      "time": "2026-07-10",
      "open": 75.06999969482422,
      "high": 76.48999786376953,
      "low": 73.3499984741211,
      "close": 73.55000305175781,
      "volume": 1951100
    },
    {
      "time": "2026-07-13",
      "open": 74.62000274658203,
      "high": 74.94999694824219,
      "low": 71.22000122070312,
      "close": 71.76000213623047,
      "volume": 1743200
    },
    {
      "time": "2026-07-14",
      "open": 72.70999908447266,
      "high": 73.56999969482422,
      "low": 70.80000305175781,
      "close": 72.26000213623047,
      "volume": 1460400
    },
    {
      "time": "2026-07-15",
      "open": 72.44999694824219,
      "high": 74.95999908447266,
      "low": 72.44000244140625,
      "close": 73.2699966430664,
      "volume": 1428700
    },
    {
      "time": "2026-07-16",
      "open": 72.27999877929688,
      "high": 75.29000091552734,
      "low": 72.27999877929688,
      "close": 75.20999908447266,
      "volume": 1514600
    },
    {
      "time": "2026-07-17",
      "open": 74.20999908447266,
      "high": 75.73999786376953,
      "low": 72.31999969482422,
      "close": 72.7300033569336,
      "volume": 1408400
    },
    {
      "time": "2026-07-20",
      "open": 73.27999877929688,
      "high": 73.27999877929688,
      "low": 69.86000061035156,
      "close": 70.30000305175781,
      "volume": 1984600
    },
    {
      "time": "2026-07-21",
      "open": 69.44000244140625,
      "high": 70.1500015258789,
      "low": 69,
      "close": 69.93000030517578,
      "volume": 2144700
    },
    {
      "time": "2026-07-22",
      "open": 70.16999816894531,
      "high": 71.02999877929688,
      "low": 69.16999816894531,
      "close": 70.13999938964844,
      "volume": 1607200
    },
    {
      "time": "2026-07-23",
      "open": 68.83000183105469,
      "high": 69.58000183105469,
      "low": 67.66000366210938,
      "close": 68.8499984741211,
      "volume": 2451000
    },
    {
      "time": "2026-07-24",
      "open": 69.94000244140625,
      "high": 72.44000244140625,
      "low": 69.55999755859375,
      "close": 71.55999755859375,
      "volume": 1367400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 81.26599960327148
    },
    {
      "time": "2025-10-06",
      "value": 81.46119964599609
    },
    {
      "time": "2025-10-07",
      "value": 81.64199966430664
    },
    {
      "time": "2025-10-08",
      "value": 81.88759963989258
    },
    {
      "time": "2025-10-09",
      "value": 82.11079971313477
    },
    {
      "time": "2025-10-10",
      "value": 82.33779983520508
    },
    {
      "time": "2025-10-13",
      "value": 82.59499984741211
    },
    {
      "time": "2025-10-14",
      "value": 82.8595997619629
    },
    {
      "time": "2025-10-15",
      "value": 83.0963998413086
    },
    {
      "time": "2025-10-16",
      "value": 83.32379989624023
    },
    {
      "time": "2025-10-17",
      "value": 83.52959991455079
    },
    {
      "time": "2025-10-20",
      "value": 83.71199996948242
    },
    {
      "time": "2025-10-21",
      "value": 83.8832000732422
    },
    {
      "time": "2025-10-22",
      "value": 83.99600006103516
    },
    {
      "time": "2025-10-23",
      "value": 84.0347999572754
    },
    {
      "time": "2025-10-24",
      "value": 84.10440002441406
    },
    {
      "time": "2025-10-27",
      "value": 84.15139999389649
    },
    {
      "time": "2025-10-28",
      "value": 84.20160003662109
    },
    {
      "time": "2025-10-29",
      "value": 84.20860015869141
    },
    {
      "time": "2025-10-30",
      "value": 84.18420013427735
    },
    {
      "time": "2025-10-31",
      "value": 84.16100006103515
    },
    {
      "time": "2025-11-03",
      "value": 84.07480010986328
    },
    {
      "time": "2025-11-04",
      "value": 84.02380004882812
    },
    {
      "time": "2025-11-05",
      "value": 83.9302000427246
    },
    {
      "time": "2025-11-06",
      "value": 84.01860015869141
    },
    {
      "time": "2025-11-07",
      "value": 84.15660018920899
    },
    {
      "time": "2025-11-10",
      "value": 84.34760025024414
    },
    {
      "time": "2025-11-11",
      "value": 84.5052001953125
    },
    {
      "time": "2025-11-12",
      "value": 84.6502001953125
    },
    {
      "time": "2025-11-13",
      "value": 84.68500030517578
    },
    {
      "time": "2025-11-14",
      "value": 84.70880020141601
    },
    {
      "time": "2025-11-17",
      "value": 84.70120025634766
    },
    {
      "time": "2025-11-18",
      "value": 84.69120025634766
    },
    {
      "time": "2025-11-19",
      "value": 84.68340026855469
    },
    {
      "time": "2025-11-20",
      "value": 84.65440032958985
    },
    {
      "time": "2025-11-21",
      "value": 84.72020034790039
    },
    {
      "time": "2025-11-24",
      "value": 84.7688003540039
    },
    {
      "time": "2025-11-25",
      "value": 84.850400390625
    },
    {
      "time": "2025-11-26",
      "value": 84.9634002685547
    },
    {
      "time": "2025-11-28",
      "value": 85.0736001586914
    },
    {
      "time": "2025-12-01",
      "value": 85.22640014648438
    },
    {
      "time": "2025-12-02",
      "value": 85.3950001525879
    },
    {
      "time": "2025-12-03",
      "value": 85.52240005493164
    },
    {
      "time": "2025-12-04",
      "value": 85.68500015258789
    },
    {
      "time": "2025-12-05",
      "value": 85.88120025634765
    },
    {
      "time": "2025-12-08",
      "value": 86.04960021972656
    },
    {
      "time": "2025-12-09",
      "value": 86.20220016479492
    },
    {
      "time": "2025-12-10",
      "value": 86.3618000793457
    },
    {
      "time": "2025-12-11",
      "value": 86.58300003051758
    },
    {
      "time": "2025-12-12",
      "value": 86.77880004882813
    },
    {
      "time": "2025-12-15",
      "value": 86.95320007324219
    },
    {
      "time": "2025-12-16",
      "value": 87.08559997558594
    },
    {
      "time": "2025-12-17",
      "value": 87.18880004882813
    },
    {
      "time": "2025-12-18",
      "value": 87.27639999389649
    },
    {
      "time": "2025-12-19",
      "value": 87.39520004272461
    },
    {
      "time": "2025-12-22",
      "value": 87.52059997558594
    },
    {
      "time": "2025-12-23",
      "value": 87.61539993286132
    },
    {
      "time": "2025-12-24",
      "value": 87.66940002441406
    },
    {
      "time": "2025-12-26",
      "value": 87.77580001831055
    },
    {
      "time": "2025-12-29",
      "value": 87.89119995117187
    },
    {
      "time": "2025-12-30",
      "value": 88.01239990234374
    },
    {
      "time": "2025-12-31",
      "value": 88.1165998840332
    },
    {
      "time": "2026-01-02",
      "value": 88.1947998046875
    },
    {
      "time": "2026-01-05",
      "value": 88.31239974975585
    },
    {
      "time": "2026-01-06",
      "value": 88.46919982910157
    },
    {
      "time": "2026-01-07",
      "value": 88.59179977416993
    },
    {
      "time": "2026-01-08",
      "value": 88.78759979248046
    },
    {
      "time": "2026-01-09",
      "value": 89.00119979858398
    },
    {
      "time": "2026-01-12",
      "value": 89.21659973144531
    },
    {
      "time": "2026-01-13",
      "value": 89.49419982910156
    },
    {
      "time": "2026-01-14",
      "value": 89.73939987182617
    },
    {
      "time": "2026-01-15",
      "value": 90.00959976196289
    },
    {
      "time": "2026-01-16",
      "value": 90.28739974975586
    },
    {
      "time": "2026-01-20",
      "value": 90.54839981079101
    },
    {
      "time": "2026-01-21",
      "value": 90.66879974365234
    },
    {
      "time": "2026-01-22",
      "value": 90.7377996826172
    },
    {
      "time": "2026-01-23",
      "value": 90.72139968872071
    },
    {
      "time": "2026-01-26",
      "value": 90.73439971923828
    },
    {
      "time": "2026-01-27",
      "value": 90.70859970092773
    },
    {
      "time": "2026-01-28",
      "value": 90.7311996459961
    },
    {
      "time": "2026-01-29",
      "value": 90.76679977416993
    },
    {
      "time": "2026-01-30",
      "value": 90.80379974365235
    },
    {
      "time": "2026-02-02",
      "value": 90.9563998413086
    },
    {
      "time": "2026-02-03",
      "value": 91.11859985351562
    },
    {
      "time": "2026-02-04",
      "value": 91.32139984130859
    },
    {
      "time": "2026-02-05",
      "value": 91.47079971313477
    },
    {
      "time": "2026-02-06",
      "value": 91.63999969482421
    },
    {
      "time": "2026-02-09",
      "value": 91.79419967651367
    },
    {
      "time": "2026-02-10",
      "value": 91.93999969482422
    },
    {
      "time": "2026-02-11",
      "value": 92.05219970703125
    },
    {
      "time": "2026-02-12",
      "value": 92.03739959716796
    },
    {
      "time": "2026-02-13",
      "value": 92.10479965209962
    },
    {
      "time": "2026-02-17",
      "value": 92.04419967651367
    },
    {
      "time": "2026-02-18",
      "value": 92.04219970703124
    },
    {
      "time": "2026-02-19",
      "value": 91.99379959106446
    },
    {
      "time": "2026-02-20",
      "value": 91.99659957885743
    },
    {
      "time": "2026-02-23",
      "value": 91.93479965209961
    },
    {
      "time": "2026-02-24",
      "value": 91.86099975585938
    },
    {
      "time": "2026-02-25",
      "value": 91.70959976196289
    },
    {
      "time": "2026-02-26",
      "value": 91.65679977416993
    },
    {
      "time": "2026-02-27",
      "value": 91.58779983520508
    },
    {
      "time": "2026-03-02",
      "value": 91.51419982910156
    },
    {
      "time": "2026-03-03",
      "value": 91.45719970703125
    },
    {
      "time": "2026-03-04",
      "value": 91.3731997680664
    },
    {
      "time": "2026-03-05",
      "value": 91.22619964599609
    },
    {
      "time": "2026-03-06",
      "value": 91.02619964599609
    },
    {
      "time": "2026-03-09",
      "value": 90.844599609375
    },
    {
      "time": "2026-03-10",
      "value": 90.62659957885742
    },
    {
      "time": "2026-03-11",
      "value": 90.37159957885743
    },
    {
      "time": "2026-03-12",
      "value": 90.08859954833984
    },
    {
      "time": "2026-03-13",
      "value": 89.82119964599609
    },
    {
      "time": "2026-03-16",
      "value": 89.57759963989258
    },
    {
      "time": "2026-03-17",
      "value": 89.35219970703125
    },
    {
      "time": "2026-03-18",
      "value": 89.07039978027343
    },
    {
      "time": "2026-03-19",
      "value": 88.73839981079101
    },
    {
      "time": "2026-03-20",
      "value": 88.39519989013672
    },
    {
      "time": "2026-03-23",
      "value": 88.07379989624023
    },
    {
      "time": "2026-03-24",
      "value": 87.70699996948242
    },
    {
      "time": "2026-03-25",
      "value": 87.35119995117188
    },
    {
      "time": "2026-03-26",
      "value": 86.9531999206543
    },
    {
      "time": "2026-03-27",
      "value": 86.53039993286133
    },
    {
      "time": "2026-03-30",
      "value": 86.05800003051758
    },
    {
      "time": "2026-03-31",
      "value": 85.65639999389649
    },
    {
      "time": "2026-04-01",
      "value": 85.27559997558593
    },
    {
      "time": "2026-04-02",
      "value": 84.83360000610351
    },
    {
      "time": "2026-04-06",
      "value": 84.42700012207031
    },
    {
      "time": "2026-04-07",
      "value": 84.01380004882813
    },
    {
      "time": "2026-04-08",
      "value": 83.70700012207031
    },
    {
      "time": "2026-04-09",
      "value": 83.44780014038086
    },
    {
      "time": "2026-04-10",
      "value": 83.21400009155273
    },
    {
      "time": "2026-04-13",
      "value": 83.00919998168945
    },
    {
      "time": "2026-04-14",
      "value": 82.88899993896484
    },
    {
      "time": "2026-04-15",
      "value": 82.66899993896484
    },
    {
      "time": "2026-04-16",
      "value": 82.39739990234375
    },
    {
      "time": "2026-04-17",
      "value": 82.20199996948242
    },
    {
      "time": "2026-04-20",
      "value": 81.99600006103516
    },
    {
      "time": "2026-04-21",
      "value": 81.70860000610351
    },
    {
      "time": "2026-04-22",
      "value": 81.36279998779297
    },
    {
      "time": "2026-04-23",
      "value": 80.99180007934571
    },
    {
      "time": "2026-04-24",
      "value": 80.63040008544922
    },
    {
      "time": "2026-04-27",
      "value": 80.37220016479492
    },
    {
      "time": "2026-04-28",
      "value": 80.00040008544921
    },
    {
      "time": "2026-04-29",
      "value": 79.7484001159668
    },
    {
      "time": "2026-04-30",
      "value": 79.46320007324219
    },
    {
      "time": "2026-05-01",
      "value": 79.18580017089843
    },
    {
      "time": "2026-05-04",
      "value": 78.82380020141602
    },
    {
      "time": "2026-05-05",
      "value": 78.57280014038086
    },
    {
      "time": "2026-05-06",
      "value": 78.37280014038086
    },
    {
      "time": "2026-05-07",
      "value": 78.05200012207031
    },
    {
      "time": "2026-05-08",
      "value": 77.61600006103515
    },
    {
      "time": "2026-05-11",
      "value": 77.15699996948243
    },
    {
      "time": "2026-05-12",
      "value": 76.71960006713867
    },
    {
      "time": "2026-05-13",
      "value": 76.27680015563965
    },
    {
      "time": "2026-05-14",
      "value": 75.85140007019044
    },
    {
      "time": "2026-05-15",
      "value": 75.45460014343261
    },
    {
      "time": "2026-05-18",
      "value": 75.09960014343261
    },
    {
      "time": "2026-05-19",
      "value": 74.7152001953125
    },
    {
      "time": "2026-05-20",
      "value": 74.44600021362305
    },
    {
      "time": "2026-05-21",
      "value": 74.21120025634765
    },
    {
      "time": "2026-05-22",
      "value": 74.01640029907226
    },
    {
      "time": "2026-05-26",
      "value": 73.87340026855469
    },
    {
      "time": "2026-05-27",
      "value": 73.73520034790039
    },
    {
      "time": "2026-05-28",
      "value": 73.61300033569336
    },
    {
      "time": "2026-05-29",
      "value": 73.5170002746582
    },
    {
      "time": "2026-06-01",
      "value": 73.40900024414063
    },
    {
      "time": "2026-06-02",
      "value": 73.33120025634766
    },
    {
      "time": "2026-06-03",
      "value": 73.15640029907226
    },
    {
      "time": "2026-06-04",
      "value": 73.0402001953125
    },
    {
      "time": "2026-06-05",
      "value": 72.90620025634766
    },
    {
      "time": "2026-06-08",
      "value": 72.78720016479492
    },
    {
      "time": "2026-06-09",
      "value": 72.79720016479492
    },
    {
      "time": "2026-06-10",
      "value": 72.77880004882813
    },
    {
      "time": "2026-06-11",
      "value": 72.7468000793457
    },
    {
      "time": "2026-06-12",
      "value": 72.71960006713867
    },
    {
      "time": "2026-06-15",
      "value": 72.7468000793457
    },
    {
      "time": "2026-06-16",
      "value": 72.75880004882812
    },
    {
      "time": "2026-06-17",
      "value": 72.79980010986328
    },
    {
      "time": "2026-06-18",
      "value": 72.75440002441407
    },
    {
      "time": "2026-06-22",
      "value": 72.65839996337891
    },
    {
      "time": "2026-06-23",
      "value": 72.57419998168945
    },
    {
      "time": "2026-06-24",
      "value": 72.50699996948242
    },
    {
      "time": "2026-06-25",
      "value": 72.44199996948242
    },
    {
      "time": "2026-06-26",
      "value": 72.39059997558594
    },
    {
      "time": "2026-06-29",
      "value": 72.36960006713868
    },
    {
      "time": "2026-06-30",
      "value": 72.23740005493164
    },
    {
      "time": "2026-07-01",
      "value": 72.09
    },
    {
      "time": "2026-07-02",
      "value": 72.01960006713867
    },
    {
      "time": "2026-07-06",
      "value": 71.99
    },
    {
      "time": "2026-07-07",
      "value": 71.89759994506836
    },
    {
      "time": "2026-07-08",
      "value": 71.78
    },
    {
      "time": "2026-07-09",
      "value": 71.69199996948242
    },
    {
      "time": "2026-07-10",
      "value": 71.61400009155274
    },
    {
      "time": "2026-07-13",
      "value": 71.54560012817383
    },
    {
      "time": "2026-07-14",
      "value": 71.47360015869141
    },
    {
      "time": "2026-07-15",
      "value": 71.42740005493164
    },
    {
      "time": "2026-07-16",
      "value": 71.46960006713867
    },
    {
      "time": "2026-07-17",
      "value": 71.43420013427735
    },
    {
      "time": "2026-07-20",
      "value": 71.26780014038086
    },
    {
      "time": "2026-07-21",
      "value": 71.25300018310547
    },
    {
      "time": "2026-07-22",
      "value": 71.26960021972656
    },
    {
      "time": "2026-07-23",
      "value": 71.31540023803711
    },
    {
      "time": "2026-07-24",
      "value": 71.43560012817383
    }
  ],
  "analysis": null
}