{
  "ok": true,
  "cached": false,
  "ticker": "SHLD",
  "price": 63.01,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Defense ETFs in Focus Amid Earnings, Conflict and Military Spending",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/defense-etfs-focus-amid-earnings-143100663.html",
      "published": "2026-07-24"
    },
    {
      "title": "Beyond Lockheed's $3.5B Buyout: Naval Consolidation Reshaping Defense ETFs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beyond-lockheeds-3-5b-buyout-162500442.html",
      "published": "2026-07-07"
    },
    {
      "title": "SHLD vs. XAR: Should You Play the Rearmament Boom With Defense Tech or Classic Aerospace?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e7234053-aa8b-3afa-95e8-77fa50413455/shld-vs.-xar%3A-should-you-play.html",
      "published": "2026-07-07"
    },
    {
      "title": "Defense ETFs Under Spotlight as UK Unveils $20B Military Overhaul",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/economy/policy/articles/defense-etfs-under-spotlight-uk-181100561.html",
      "published": "2026-07-02"
    },
    {
      "title": "How to Invest in the Biggest European Defense Surge in Decades",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/87214f7f-61c3-3159-aa2c-4fe5bd178537/how-to-invest-in-the-biggest.html",
      "published": "2026-06-19"
    },
    {
      "title": "SHLD vs. PPA: Which Defense ETF Wins the Global Rearmament Trade?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a3d57106-3982-311d-a7ed-25185a005c2c/shld-vs.-ppa%3A-which-defense.html",
      "published": "2026-06-16"
    },
    {
      "title": "Forget AI Software: Why the Smart Money is Betting Billions on Autonomous Weapons",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f9019e3c-42c5-352a-82c4-72252792382f/forget-ai-software%3A-why-the.html",
      "published": "2026-06-11"
    },
    {
      "title": "Forget AI Software, The Smart Money is Betting Billions on Autonomous Weapons Now",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/05164eac-f7fb-3618-8196-2239a6a9d14d/forget-ai-software%2C-the-smart.html",
      "published": "2026-06-11"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 61.72999954223633,
      "high": 61.97999954223633,
      "low": 61.4900016784668,
      "close": 61.849998474121094,
      "volume": 678400
    },
    {
      "time": "2025-07-28",
      "open": 61.56999969482422,
      "high": 61.58000183105469,
      "low": 60.59000015258789,
      "close": 60.81999969482422,
      "volume": 1158000
    },
    {
      "time": "2025-07-29",
      "open": 61.18000030517578,
      "high": 61.59000015258789,
      "low": 61.18000030517578,
      "close": 61.380001068115234,
      "volume": 1076700
    },
    {
      "time": "2025-07-30",
      "open": 61.2599983215332,
      "high": 61.47999954223633,
      "low": 60.869998931884766,
      "close": 61.08000183105469,
      "volume": 685600
    },
    {
      "time": "2025-07-31",
      "open": 61.5099983215332,
      "high": 61.66999816894531,
      "low": 61.19200134277344,
      "close": 61.31999969482422,
      "volume": 744600
    },
    {
      "time": "2025-08-01",
      "open": 60.709999084472656,
      "high": 61.09600067138672,
      "low": 59.86000061035156,
      "close": 60.880001068115234,
      "volume": 1089500
    },
    {
      "time": "2025-08-04",
      "open": 61.5,
      "high": 61.970001220703125,
      "low": 61.290000915527344,
      "close": 61.959999084472656,
      "volume": 795200
    },
    {
      "time": "2025-08-05",
      "open": 63,
      "high": 63.41999816894531,
      "low": 62.70000076293945,
      "close": 63.119998931884766,
      "volume": 1246400
    },
    {
      "time": "2025-08-06",
      "open": 62.97999954223633,
      "high": 63.722999572753906,
      "low": 62.77000045776367,
      "close": 63.630001068115234,
      "volume": 927500
    },
    {
      "time": "2025-08-07",
      "open": 62.814998626708984,
      "high": 63.130001068115234,
      "low": 62.08000183105469,
      "close": 62.5099983215332,
      "volume": 1249700
    },
    {
      "time": "2025-08-08",
      "open": 62.5,
      "high": 62.900001525878906,
      "low": 61.779998779296875,
      "close": 61.810001373291016,
      "volume": 1028400
    },
    {
      "time": "2025-08-11",
      "open": 61.5099983215332,
      "high": 61.650001525878906,
      "low": 61.06999969482422,
      "close": 61.189998626708984,
      "volume": 846200
    },
    {
      "time": "2025-08-12",
      "open": 61.470001220703125,
      "high": 62.13999938964844,
      "low": 61.189998626708984,
      "close": 62.13999938964844,
      "volume": 572400
    },
    {
      "time": "2025-08-13",
      "open": 62.61000061035156,
      "high": 62.86000061035156,
      "low": 62.02000045776367,
      "close": 62.560001373291016,
      "volume": 748500
    },
    {
      "time": "2025-08-14",
      "open": 62.779998779296875,
      "high": 63.2400016784668,
      "low": 62.53900146484375,
      "close": 62.709999084472656,
      "volume": 580400
    },
    {
      "time": "2025-08-15",
      "open": 62.380001068115234,
      "high": 62.380001068115234,
      "low": 61.755001068115234,
      "close": 62.279998779296875,
      "volume": 522500
    },
    {
      "time": "2025-08-18",
      "open": 62.70000076293945,
      "high": 62.97100067138672,
      "low": 62.55799865722656,
      "close": 62.810001373291016,
      "volume": 486700
    },
    {
      "time": "2025-08-19",
      "open": 61.290000915527344,
      "high": 61.290000915527344,
      "low": 60.029998779296875,
      "close": 60.20000076293945,
      "volume": 1616200
    },
    {
      "time": "2025-08-20",
      "open": 59.90999984741211,
      "high": 60.5,
      "low": 59.459999084472656,
      "close": 60.380001068115234,
      "volume": 1003400
    },
    {
      "time": "2025-08-21",
      "open": 60.880001068115234,
      "high": 61.22800064086914,
      "low": 60.709999084472656,
      "close": 61.099998474121094,
      "volume": 635400
    },
    {
      "time": "2025-08-22",
      "open": 61.540000915527344,
      "high": 62.31999969482422,
      "low": 61.40999984741211,
      "close": 61.849998474121094,
      "volume": 703200
    },
    {
      "time": "2025-08-25",
      "open": 62.0099983215332,
      "high": 62.31999969482422,
      "low": 61.93000030517578,
      "close": 61.93000030517578,
      "volume": 504900
    },
    {
      "time": "2025-08-26",
      "open": 61.88999938964844,
      "high": 62.709999084472656,
      "low": 61.81999969482422,
      "close": 62.68000030517578,
      "volume": 520200
    },
    {
      "time": "2025-08-27",
      "open": 62.560001373291016,
      "high": 62.560001373291016,
      "low": 62.176998138427734,
      "close": 62.380001068115234,
      "volume": 418200
    },
    {
      "time": "2025-08-28",
      "open": 62.41999816894531,
      "high": 62.619998931884766,
      "low": 62.2400016784668,
      "close": 62.540000915527344,
      "volume": 500600
    },
    {
      "time": "2025-08-29",
      "open": 62.54999923706055,
      "high": 62.849998474121094,
      "low": 62.150001525878906,
      "close": 62.2599983215332,
      "volume": 429400
    },
    {
      "time": "2025-09-02",
      "open": 61.9900016784668,
      "high": 62.58000183105469,
      "low": 61.80099868774414,
      "close": 62.52000045776367,
      "volume": 718400
    },
    {
      "time": "2025-09-03",
      "open": 62.79999923706055,
      "high": 62.79999923706055,
      "low": 62.099998474121094,
      "close": 62.34000015258789,
      "volume": 517400
    },
    {
      "time": "2025-09-04",
      "open": 61.9900016784668,
      "high": 62.1150016784668,
      "low": 61.47999954223633,
      "close": 62,
      "volume": 466800
    },
    {
      "time": "2025-09-05",
      "open": 62.4900016784668,
      "high": 62.540000915527344,
      "low": 61.439998626708984,
      "close": 62.119998931884766,
      "volume": 357900
    },
    {
      "time": "2025-09-08",
      "open": 62.380001068115234,
      "high": 62.709999084472656,
      "low": 62.220001220703125,
      "close": 62.68000030517578,
      "volume": 453400
    },
    {
      "time": "2025-09-09",
      "open": 62.34000015258789,
      "high": 62.47999954223633,
      "low": 61.869998931884766,
      "close": 62.439998626708984,
      "volume": 579200
    },
    {
      "time": "2025-09-10",
      "open": 63,
      "high": 63.81999969482422,
      "low": 63,
      "close": 63.790000915527344,
      "volume": 786500
    },
    {
      "time": "2025-09-11",
      "open": 64.5,
      "high": 65.38999938964844,
      "low": 64.19999694824219,
      "close": 65.33999633789062,
      "volume": 1390300
    },
    {
      "time": "2025-09-12",
      "open": 65.33999633789062,
      "high": 65.69999694824219,
      "low": 65.06199645996094,
      "close": 65.54000091552734,
      "volume": 479300
    },
    {
      "time": "2025-09-15",
      "open": 65.95999908447266,
      "high": 66.4000015258789,
      "low": 65.56099700927734,
      "close": 66.36000061035156,
      "volume": 666200
    },
    {
      "time": "2025-09-16",
      "open": 66.7300033569336,
      "high": 67.05899810791016,
      "low": 66.22000122070312,
      "close": 66.81999969482422,
      "volume": 8561000
    },
    {
      "time": "2025-09-17",
      "open": 66.5,
      "high": 66.81999969482422,
      "low": 65.68000030517578,
      "close": 66.02999877929688,
      "volume": 2281200
    },
    {
      "time": "2025-09-18",
      "open": 65.93000030517578,
      "high": 66.6500015258789,
      "low": 65.33999633789062,
      "close": 66.51000213623047,
      "volume": 1958600
    },
    {
      "time": "2025-09-19",
      "open": 66.51000213623047,
      "high": 66.86000061035156,
      "low": 66.31999969482422,
      "close": 66.58999633789062,
      "volume": 1466900
    },
    {
      "time": "2025-09-22",
      "open": 66.52999877929688,
      "high": 67.30000305175781,
      "low": 66.52999877929688,
      "close": 67.26000213623047,
      "volume": 1109400
    },
    {
      "time": "2025-09-23",
      "open": 67.11000061035156,
      "high": 67.58000183105469,
      "low": 66.70999908447266,
      "close": 67.12000274658203,
      "volume": 2032900
    },
    {
      "time": "2025-09-24",
      "open": 67.93000030517578,
      "high": 68.30999755859375,
      "low": 67.63999938964844,
      "close": 67.83000183105469,
      "volume": 2158200
    },
    {
      "time": "2025-09-25",
      "open": 67.44000244140625,
      "high": 67.94000244140625,
      "low": 67.06999969482422,
      "close": 67.5999984741211,
      "volume": 1169000
    },
    {
      "time": "2025-09-26",
      "open": 67.6500015258789,
      "high": 68.30000305175781,
      "low": 67.6500015258789,
      "close": 68.22000122070312,
      "volume": 1054200
    },
    {
      "time": "2025-09-29",
      "open": 69.55000305175781,
      "high": 69.63999938964844,
      "low": 68.87000274658203,
      "close": 69.01000213623047,
      "volume": 1663900
    },
    {
      "time": "2025-09-30",
      "open": 69.1500015258789,
      "high": 70.29000091552734,
      "low": 69.11000061035156,
      "close": 70.23999786376953,
      "volume": 1542300
    },
    {
      "time": "2025-10-01",
      "open": 69.66000366210938,
      "high": 70.33999633789062,
      "low": 69.28800201416016,
      "close": 70.22000122070312,
      "volume": 1883300
    },
    {
      "time": "2025-10-02",
      "open": 70.76000213623047,
      "high": 70.91999816894531,
      "low": 70.29000091552734,
      "close": 70.80999755859375,
      "volume": 1604000
    },
    {
      "time": "2025-10-03",
      "open": 71.08000183105469,
      "high": 71.13999938964844,
      "low": 70.33000183105469,
      "close": 70.55000305175781,
      "volume": 1724600
    },
    {
      "time": "2025-10-06",
      "open": 70.76000213623047,
      "high": 71.31999969482422,
      "low": 70.69000244140625,
      "close": 71.06999969482422,
      "volume": 1172700
    },
    {
      "time": "2025-10-07",
      "open": 70.7300033569336,
      "high": 70.94999694824219,
      "low": 70.23999786376953,
      "close": 70.5,
      "volume": 1123200
    },
    {
      "time": "2025-10-08",
      "open": 71.20999908447266,
      "high": 71.54000091552734,
      "low": 70.91000366210938,
      "close": 71.51000213623047,
      "volume": 1456600
    },
    {
      "time": "2025-10-09",
      "open": 71.11000061035156,
      "high": 71.18399810791016,
      "low": 70.02999877929688,
      "close": 70.12000274658203,
      "volume": 1081600
    },
    {
      "time": "2025-10-10",
      "open": 69.51000213623047,
      "high": 69.55999755859375,
      "low": 68.02999877929688,
      "close": 68.05000305175781,
      "volume": 1534400
    },
    {
      "time": "2025-10-13",
      "open": 68,
      "high": 68.55000305175781,
      "low": 67.66000366210938,
      "close": 68.27999877929688,
      "volume": 1279700
    },
    {
      "time": "2025-10-14",
      "open": 67.23999786376953,
      "high": 68.55000305175781,
      "low": 66.91999816894531,
      "close": 68.12999725341797,
      "volume": 1125200
    },
    {
      "time": "2025-10-15",
      "open": 68.2300033569336,
      "high": 68.44000244140625,
      "low": 65.94999694824219,
      "close": 66.66999816894531,
      "volume": 1576300
    },
    {
      "time": "2025-10-16",
      "open": 67.11000061035156,
      "high": 67.24500274658203,
      "low": 66.12999725341797,
      "close": 66.26000213623047,
      "volume": 939300
    },
    {
      "time": "2025-10-17",
      "open": 65.18000030517578,
      "high": 65.5999984741211,
      "low": 64.63999938964844,
      "close": 65.05000305175781,
      "volume": 1229100
    },
    {
      "time": "2025-10-20",
      "open": 66.20999908447266,
      "high": 67.18000030517578,
      "low": 66.08999633789062,
      "close": 67.1500015258789,
      "volume": 1141900
    },
    {
      "time": "2025-10-21",
      "open": 67.33999633789062,
      "high": 67.6500015258789,
      "low": 67.08000183105469,
      "close": 67.41000366210938,
      "volume": 1017300
    },
    {
      "time": "2025-10-22",
      "open": 67.98999786376953,
      "high": 68.08999633789062,
      "low": 66.22000122070312,
      "close": 66.7699966430664,
      "volume": 1151300
    },
    {
      "time": "2025-10-23",
      "open": 67.08999633789062,
      "high": 68.19999694824219,
      "low": 67.08999633789062,
      "close": 68.16000366210938,
      "volume": 1070300
    },
    {
      "time": "2025-10-24",
      "open": 68.51000213623047,
      "high": 68.58999633789062,
      "low": 68.0199966430664,
      "close": 68.26000213623047,
      "volume": 840700
    },
    {
      "time": "2025-10-27",
      "open": 68.625,
      "high": 68.6500015258789,
      "low": 67.93000030517578,
      "close": 68.38999938964844,
      "volume": 890400
    },
    {
      "time": "2025-10-28",
      "open": 68.56999969482422,
      "high": 68.68000030517578,
      "low": 68.04000091552734,
      "close": 68.13999938964844,
      "volume": 572300
    },
    {
      "time": "2025-10-29",
      "open": 67.9800033569336,
      "high": 68.48999786376953,
      "low": 67.5999984741211,
      "close": 68.02999877929688,
      "volume": 1038900
    },
    {
      "time": "2025-10-30",
      "open": 67.72000122070312,
      "high": 68.4749984741211,
      "low": 67.68000030517578,
      "close": 67.69999694824219,
      "volume": 579600
    },
    {
      "time": "2025-10-31",
      "open": 68.08000183105469,
      "high": 68.4800033569336,
      "low": 67.74099731445312,
      "close": 68.30999755859375,
      "volume": 883100
    },
    {
      "time": "2025-11-03",
      "open": 68.72000122070312,
      "high": 68.86000061035156,
      "low": 68.12999725341797,
      "close": 68.79000091552734,
      "volume": 894100
    },
    {
      "time": "2025-11-04",
      "open": 67.08999633789062,
      "high": 67.88999938964844,
      "low": 66.7699966430664,
      "close": 67.30999755859375,
      "volume": 725600
    },
    {
      "time": "2025-11-05",
      "open": 66.63999938964844,
      "high": 66.80500030517578,
      "low": 66.13500213623047,
      "close": 66.2699966430664,
      "volume": 679700
    },
    {
      "time": "2025-11-06",
      "open": 66.0199966430664,
      "high": 66.0199966430664,
      "low": 64.91000366210938,
      "close": 65.12999725341797,
      "volume": 1049700
    },
    {
      "time": "2025-11-07",
      "open": 64.79000091552734,
      "high": 65.80000305175781,
      "low": 64.25,
      "close": 65.61000061035156,
      "volume": 1044100
    },
    {
      "time": "2025-11-10",
      "open": 66.37999725341797,
      "high": 67.0199966430664,
      "low": 66.27999877929688,
      "close": 66.88999938964844,
      "volume": 756800
    },
    {
      "time": "2025-11-11",
      "open": 66.33999633789062,
      "high": 66.5989990234375,
      "low": 66.06099700927734,
      "close": 66.4000015258789,
      "volume": 628500
    },
    {
      "time": "2025-11-12",
      "open": 66.4000015258789,
      "high": 66.4000015258789,
      "low": 65.79000091552734,
      "close": 65.86000061035156,
      "volume": 1039300
    },
    {
      "time": "2025-11-13",
      "open": 66.0199966430664,
      "high": 66.30000305175781,
      "low": 64.36000061035156,
      "close": 64.56999969482422,
      "volume": 590400
    },
    {
      "time": "2025-11-14",
      "open": 63.619998931884766,
      "high": 64.97599792480469,
      "low": 63.400001525878906,
      "close": 64.66999816894531,
      "volume": 892300
    },
    {
      "time": "2025-11-17",
      "open": 65.12999725341797,
      "high": 65.41000366210938,
      "low": 64.22000122070312,
      "close": 64.63999938964844,
      "volume": 775100
    },
    {
      "time": "2025-11-18",
      "open": 64.19000244140625,
      "high": 64.98999786376953,
      "low": 63.888999938964844,
      "close": 64.19000244140625,
      "volume": 824400
    },
    {
      "time": "2025-11-19",
      "open": 63.06999969482422,
      "high": 63.400001525878906,
      "low": 62.56800079345703,
      "close": 62.959999084472656,
      "volume": 769600
    },
    {
      "time": "2025-11-20",
      "open": 64.16999816894531,
      "high": 64.62999725341797,
      "low": 62.02000045776367,
      "close": 62.09000015258789,
      "volume": 1058800
    },
    {
      "time": "2025-11-21",
      "open": 61.689998626708984,
      "high": 61.78499984741211,
      "low": 60.619998931884766,
      "close": 61.36000061035156,
      "volume": 1291800
    },
    {
      "time": "2025-11-24",
      "open": 60.70000076293945,
      "high": 61.290000915527344,
      "low": 60.529998779296875,
      "close": 61.11000061035156,
      "volume": 1505900
    },
    {
      "time": "2025-11-25",
      "open": 61.189998626708984,
      "high": 62,
      "low": 60.7599983215332,
      "close": 61.84000015258789,
      "volume": 848900
    },
    {
      "time": "2025-11-26",
      "open": 62.06999969482422,
      "high": 62.56999969482422,
      "low": 61.939998626708984,
      "close": 62.2400016784668,
      "volume": 654700
    },
    {
      "time": "2025-11-28",
      "open": 62.5099983215332,
      "high": 62.58000183105469,
      "low": 62.279998779296875,
      "close": 62.400001525878906,
      "volume": 504200
    },
    {
      "time": "2025-12-01",
      "open": 61.66999816894531,
      "high": 61.755001068115234,
      "low": 60.709999084472656,
      "close": 60.7400016784668,
      "volume": 809400
    },
    {
      "time": "2025-12-02",
      "open": 61.03499984741211,
      "high": 61.779998779296875,
      "low": 61.029998779296875,
      "close": 61.38999938964844,
      "volume": 707100
    },
    {
      "time": "2025-12-03",
      "open": 61.849998474121094,
      "high": 62.494998931884766,
      "low": 61.47999954223633,
      "close": 62.470001220703125,
      "volume": 677100
    },
    {
      "time": "2025-12-04",
      "open": 62.439998626708984,
      "high": 63.38999938964844,
      "low": 62.279998779296875,
      "close": 63.13999938964844,
      "volume": 773500
    },
    {
      "time": "2025-12-05",
      "open": 63.22999954223633,
      "high": 63.25,
      "low": 62.249000549316406,
      "close": 62.83000183105469,
      "volume": 616400
    },
    {
      "time": "2025-12-08",
      "open": 63.41999816894531,
      "high": 63.79999923706055,
      "low": 63.130001068115234,
      "close": 63.790000915527344,
      "volume": 546900
    },
    {
      "time": "2025-12-09",
      "open": 64.26000213623047,
      "high": 64.83000183105469,
      "low": 64.11000061035156,
      "close": 64.16000366210938,
      "volume": 652100
    },
    {
      "time": "2025-12-10",
      "open": 63.689998626708984,
      "high": 64.97000122070312,
      "low": 63.2599983215332,
      "close": 64.5199966430664,
      "volume": 814000
    },
    {
      "time": "2025-12-11",
      "open": 64.5999984741211,
      "high": 65.0999984741211,
      "low": 64.1500015258789,
      "close": 64.93000030517578,
      "volume": 492200
    },
    {
      "time": "2025-12-12",
      "open": 65.16999816894531,
      "high": 65.30000305175781,
      "low": 64.27799987792969,
      "close": 64.72000122070312,
      "volume": 816100
    },
    {
      "time": "2025-12-15",
      "open": 64.77999877929688,
      "high": 64.95700073242188,
      "low": 64.33000183105469,
      "close": 64.41000366210938,
      "volume": 576900
    },
    {
      "time": "2025-12-16",
      "open": 63.619998931884766,
      "high": 63.93000030517578,
      "low": 63.255001068115234,
      "close": 63.70000076293945,
      "volume": 668900
    },
    {
      "time": "2025-12-17",
      "open": 63.630001068115234,
      "high": 64.0199966430664,
      "low": 62.810001373291016,
      "close": 62.939998626708984,
      "volume": 472900
    },
    {
      "time": "2025-12-18",
      "open": 63.470001220703125,
      "high": 64.18000030517578,
      "low": 63.38999938964844,
      "close": 63.72999954223633,
      "volume": 435800
    },
    {
      "time": "2025-12-19",
      "open": 64.04000091552734,
      "high": 65.29000091552734,
      "low": 64.03500366210938,
      "close": 65.08000183105469,
      "volume": 737600
    },
    {
      "time": "2025-12-22",
      "open": 65.36000061035156,
      "high": 66.21700286865234,
      "low": 65.36000061035156,
      "close": 66.18000030517578,
      "volume": 663400
    },
    {
      "time": "2025-12-23",
      "open": 66.18000030517578,
      "high": 66.66999816894531,
      "low": 66.16999816894531,
      "close": 66.58999633789062,
      "volume": 2973500
    },
    {
      "time": "2025-12-24",
      "open": 66.54000091552734,
      "high": 66.69999694824219,
      "low": 66.35099792480469,
      "close": 66.61000061035156,
      "volume": 357100
    },
    {
      "time": "2025-12-26",
      "open": 66.33999633789062,
      "high": 66.5,
      "low": 65.83999633789062,
      "close": 65.98999786376953,
      "volume": 395300
    },
    {
      "time": "2025-12-29",
      "open": 65.5999984741211,
      "high": 65.9000015258789,
      "low": 65.47000122070312,
      "close": 65.68000030517578,
      "volume": 562200
    },
    {
      "time": "2025-12-30",
      "open": 65.75,
      "high": 65.75,
      "low": 65.25,
      "close": 65.27999877929688,
      "volume": 615300
    },
    {
      "time": "2025-12-31",
      "open": 65.29000091552734,
      "high": 65.40299987792969,
      "low": 64.7699966430664,
      "close": 64.79000091552734,
      "volume": 317400
    },
    {
      "time": "2026-01-02",
      "open": 65.58000183105469,
      "high": 66.47000122070312,
      "low": 65.07499694824219,
      "close": 66.43000030517578,
      "volume": 911500
    },
    {
      "time": "2026-01-05",
      "open": 68.3499984741211,
      "high": 69.94999694824219,
      "low": 68.3499984741211,
      "close": 69.93000030517578,
      "volume": 3162900
    },
    {
      "time": "2026-01-06",
      "open": 70.37000274658203,
      "high": 71.1500015258789,
      "low": 70.30000305175781,
      "close": 71.12999725341797,
      "volume": 1482300
    },
    {
      "time": "2026-01-07",
      "open": 71.97000122070312,
      "high": 72.85900115966797,
      "low": 70.86000061035156,
      "close": 70.97000122070312,
      "volume": 2931900
    },
    {
      "time": "2026-01-08",
      "open": 73.61000061035156,
      "high": 74.73999786376953,
      "low": 72.52999877929688,
      "close": 72.97000122070312,
      "volume": 3834000
    },
    {
      "time": "2026-01-09",
      "open": 73.58999633789062,
      "high": 75.41000366210938,
      "low": 73.58999633789062,
      "close": 75.13999938964844,
      "volume": 3003700
    },
    {
      "time": "2026-01-12",
      "open": 75.77999877929688,
      "high": 76.56600189208984,
      "low": 75.70500183105469,
      "close": 76.3499984741211,
      "volume": 3090200
    },
    {
      "time": "2026-01-13",
      "open": 77.11000061035156,
      "high": 77.11000061035156,
      "low": 76.08499908447266,
      "close": 76.37999725341797,
      "volume": 2601300
    },
    {
      "time": "2026-01-14",
      "open": 75.97000122070312,
      "high": 76.87000274658203,
      "low": 75.2699966430664,
      "close": 76.8499984741211,
      "volume": 2180000
    },
    {
      "time": "2026-01-15",
      "open": 76.90499877929688,
      "high": 77.5199966430664,
      "low": 76.25,
      "close": 77.3499984741211,
      "volume": 2200300
    },
    {
      "time": "2026-01-16",
      "open": 77.69000244140625,
      "high": 78.08899688720703,
      "low": 77.1500015258789,
      "close": 77.91000366210938,
      "volume": 2528100
    },
    {
      "time": "2026-01-20",
      "open": 77.63999938964844,
      "high": 78.49299621582031,
      "low": 76.83000183105469,
      "close": 77.01000213623047,
      "volume": 3151900
    },
    {
      "time": "2026-01-21",
      "open": 76.69999694824219,
      "high": 77.31999969482422,
      "low": 75.77799987792969,
      "close": 76.87000274658203,
      "volume": 3690500
    },
    {
      "time": "2026-01-22",
      "open": 76.93000030517578,
      "high": 76.93000030517578,
      "low": 75.51499938964844,
      "close": 76.27999877929688,
      "volume": 2296000
    },
    {
      "time": "2026-01-23",
      "open": 76.66000366210938,
      "high": 77.1449966430664,
      "low": 76.31999969482422,
      "close": 76.91999816894531,
      "volume": 2612100
    },
    {
      "time": "2026-01-26",
      "open": 76.70999908447266,
      "high": 76.73999786376953,
      "low": 75.83999633789062,
      "close": 76.18000030517578,
      "volume": 2311400
    },
    {
      "time": "2026-01-27",
      "open": 76.44000244140625,
      "high": 77.93499755859375,
      "low": 76.18000030517578,
      "close": 77.87000274658203,
      "volume": 3808500
    },
    {
      "time": "2026-01-28",
      "open": 77.48999786376953,
      "high": 77.5,
      "low": 76.44999694824219,
      "close": 77.22000122070312,
      "volume": 2193300
    },
    {
      "time": "2026-01-29",
      "open": 77.4000015258789,
      "high": 78.05000305175781,
      "low": 75.7300033569336,
      "close": 76.44000244140625,
      "volume": 1967600
    },
    {
      "time": "2026-01-30",
      "open": 75.83999633789062,
      "high": 76.4800033569336,
      "low": 74.54000091552734,
      "close": 75.23999786376953,
      "volume": 1514600
    },
    {
      "time": "2026-02-02",
      "open": 74.63999938964844,
      "high": 74.83999633789062,
      "low": 73.9800033569336,
      "close": 74.44000244140625,
      "volume": 1795000
    },
    {
      "time": "2026-02-03",
      "open": 75.7699966430664,
      "high": 76.33999633789062,
      "low": 75.06999969482422,
      "close": 76.30000305175781,
      "volume": 1785500
    },
    {
      "time": "2026-02-04",
      "open": 76.41999816894531,
      "high": 76.41999816894531,
      "low": 71.94999694824219,
      "close": 72.69000244140625,
      "volume": 2258900
    },
    {
      "time": "2026-02-05",
      "open": 71.29000091552734,
      "high": 72.62999725341797,
      "low": 70.80000305175781,
      "close": 70.97000122070312,
      "volume": 1348900
    },
    {
      "time": "2026-02-06",
      "open": 71.48999786376953,
      "high": 72.9800033569336,
      "low": 71.48999786376953,
      "close": 72.86000061035156,
      "volume": 1155100
    },
    {
      "time": "2026-02-09",
      "open": 73.58999633789062,
      "high": 74.70899963378906,
      "low": 73.41000366210938,
      "close": 74.37000274658203,
      "volume": 1283900
    },
    {
      "time": "2026-02-10",
      "open": 74.05999755859375,
      "high": 74.08999633789062,
      "low": 72.83000183105469,
      "close": 72.91999816894531,
      "volume": 1433100
    },
    {
      "time": "2026-02-11",
      "open": 73.04000091552734,
      "high": 73.04000091552734,
      "low": 70.94000244140625,
      "close": 71.38999938964844,
      "volume": 1438300
    },
    {
      "time": "2026-02-12",
      "open": 71.9000015258789,
      "high": 72.33499908447266,
      "low": 70.7249984741211,
      "close": 71.06999969482422,
      "volume": 1201100
    },
    {
      "time": "2026-02-13",
      "open": 71.31999969482422,
      "high": 72.66999816894531,
      "low": 71.31999969482422,
      "close": 72.20999908447266,
      "volume": 1146200
    },
    {
      "time": "2026-02-17",
      "open": 72,
      "high": 72.87000274658203,
      "low": 71.43000030517578,
      "close": 72.33999633789062,
      "volume": 1188100
    },
    {
      "time": "2026-02-18",
      "open": 73.23999786376953,
      "high": 74.5999984741211,
      "low": 73.2300033569336,
      "close": 74.19000244140625,
      "volume": 1674600
    },
    {
      "time": "2026-02-19",
      "open": 74.33999633789062,
      "high": 75.75,
      "low": 74,
      "close": 75.72000122070312,
      "volume": 1461900
    },
    {
      "time": "2026-02-20",
      "open": 75.94000244140625,
      "high": 76.38999938964844,
      "low": 75.0780029296875,
      "close": 75.45999908447266,
      "volume": 1302900
    },
    {
      "time": "2026-02-23",
      "open": 74.72000122070312,
      "high": 74.75,
      "low": 74,
      "close": 74.33999633789062,
      "volume": 1210700
    },
    {
      "time": "2026-02-24",
      "open": 74.30000305175781,
      "high": 74.98400115966797,
      "low": 73.55000305175781,
      "close": 74.88999938964844,
      "volume": 1200000
    },
    {
      "time": "2026-02-25",
      "open": 74.79000091552734,
      "high": 74.79000091552734,
      "low": 72.94000244140625,
      "close": 73.91999816894531,
      "volume": 2074800
    },
    {
      "time": "2026-02-26",
      "open": 73.66000366210938,
      "high": 74.45999908447266,
      "low": 73.16600036621094,
      "close": 74.33999633789062,
      "volume": 1326000
    },
    {
      "time": "2026-02-27",
      "open": 73.8499984741211,
      "high": 75.06099700927734,
      "low": 73.8499984741211,
      "close": 74.86000061035156,
      "volume": 1029200
    },
    {
      "time": "2026-03-02",
      "open": 76.93000030517578,
      "high": 77.88999938964844,
      "low": 76.30000305175781,
      "close": 77.08000183105469,
      "volume": 4644200
    },
    {
      "time": "2026-03-03",
      "open": 77.06999969482422,
      "high": 77.40599822998047,
      "low": 75.1050033569336,
      "close": 76.79000091552734,
      "volume": 3232500
    },
    {
      "time": "2026-03-04",
      "open": 76.80000305175781,
      "high": 77.52999877929688,
      "low": 75.88999938964844,
      "close": 77.30999755859375,
      "volume": 2432100
    },
    {
      "time": "2026-03-05",
      "open": 76.68000030517578,
      "high": 76.80000305175781,
      "low": 73.68000030517578,
      "close": 75,
      "volume": 2228400
    },
    {
      "time": "2026-03-06",
      "open": 75.46499633789062,
      "high": 77.97000122070312,
      "low": 75.31999969482422,
      "close": 77.23999786376953,
      "volume": 3274500
    },
    {
      "time": "2026-03-09",
      "open": 77.61499786376953,
      "high": 78.447998046875,
      "low": 76.4749984741211,
      "close": 78.0199966430664,
      "volume": 3080500
    },
    {
      "time": "2026-03-10",
      "open": 77.54000091552734,
      "high": 77.7300033569336,
      "low": 76.54000091552734,
      "close": 76.86000061035156,
      "volume": 2022100
    },
    {
      "time": "2026-03-11",
      "open": 75.41999816894531,
      "high": 76.13999938964844,
      "low": 75.02999877929688,
      "close": 75.63999938964844,
      "volume": 4575600
    },
    {
      "time": "2026-03-12",
      "open": 76.22000122070312,
      "high": 76.72000122070312,
      "low": 75.44000244140625,
      "close": 76,
      "volume": 7237600
    },
    {
      "time": "2026-03-13",
      "open": 76.36000061035156,
      "high": 77.01000213623047,
      "low": 75.13999938964844,
      "close": 75.61000061035156,
      "volume": 2743100
    },
    {
      "time": "2026-03-16",
      "open": 76.27999877929688,
      "high": 76.97000122070312,
      "low": 75.91999816894531,
      "close": 76.66000366210938,
      "volume": 2051200
    },
    {
      "time": "2026-03-17",
      "open": 76.58000183105469,
      "high": 76.98999786376953,
      "low": 76.22000122070312,
      "close": 76.93000030517578,
      "volume": 2059400
    },
    {
      "time": "2026-03-18",
      "open": 76.76000213623047,
      "high": 77.19499969482422,
      "low": 76.01000213623047,
      "close": 76.05999755859375,
      "volume": 1580100
    },
    {
      "time": "2026-03-19",
      "open": 75.12999725341797,
      "high": 76.25,
      "low": 74.30000305175781,
      "close": 75.87999725341797,
      "volume": 2384600
    },
    {
      "time": "2026-03-20",
      "open": 75.05999755859375,
      "high": 75.16500091552734,
      "low": 72.56999969482422,
      "close": 73.13999938964844,
      "volume": 1893300
    },
    {
      "time": "2026-03-23",
      "open": 73.41999816894531,
      "high": 74.29900360107422,
      "low": 72.97000122070312,
      "close": 73.05999755859375,
      "volume": 2921400
    },
    {
      "time": "2026-03-24",
      "open": 72.01000213623047,
      "high": 72.54000091552734,
      "low": 71.5,
      "close": 72.19000244140625,
      "volume": 1697900
    },
    {
      "time": "2026-03-25",
      "open": 73.31999969482422,
      "high": 73.77999877929688,
      "low": 73,
      "close": 73.52999877929688,
      "volume": 1394900
    },
    {
      "time": "2026-03-26",
      "open": 72.61000061035156,
      "high": 72.96499633789062,
      "low": 71.44000244140625,
      "close": 71.5999984741211,
      "volume": 1302900
    },
    {
      "time": "2026-03-27",
      "open": 70.83000183105469,
      "high": 71.06999969482422,
      "low": 69.7300033569336,
      "close": 69.87000274658203,
      "volume": 1671300
    },
    {
      "time": "2026-03-30",
      "open": 70.26000213623047,
      "high": 70.33000183105469,
      "low": 67.96499633789062,
      "close": 68.30000305175781,
      "volume": 1939200
    },
    {
      "time": "2026-03-31",
      "open": 69.3499984741211,
      "high": 71.05999755859375,
      "low": 69.13200378417969,
      "close": 70.83999633789062,
      "volume": 2032000
    },
    {
      "time": "2026-04-01",
      "open": 72.75,
      "high": 74.05000305175781,
      "low": 72.7300033569336,
      "close": 73.4800033569336,
      "volume": 2167200
    },
    {
      "time": "2026-04-02",
      "open": 72.54000091552734,
      "high": 74.45999908447266,
      "low": 72.2699966430664,
      "close": 73.95999908447266,
      "volume": 1492200
    },
    {
      "time": "2026-04-06",
      "open": 74.05999755859375,
      "high": 74.88999938964844,
      "low": 74.05000305175781,
      "close": 74.77999877929688,
      "volume": 1439200
    },
    {
      "time": "2026-04-07",
      "open": 74,
      "high": 74.18000030517578,
      "low": 73.04000091552734,
      "close": 73.91999816894531,
      "volume": 1514600
    },
    {
      "time": "2026-04-08",
      "open": 74.77999877929688,
      "high": 75.2699966430664,
      "low": 74.5,
      "close": 74.95999908447266,
      "volume": 1885800
    },
    {
      "time": "2026-04-09",
      "open": 74.54000091552734,
      "high": 74.93299865722656,
      "low": 74.12999725341797,
      "close": 74.25,
      "volume": 1204800
    },
    {
      "time": "2026-04-10",
      "open": 73.33999633789062,
      "high": 73.33999633789062,
      "low": 72.0999984741211,
      "close": 72.69999694824219,
      "volume": 1727100
    },
    {
      "time": "2026-04-13",
      "open": 73.0199966430664,
      "high": 74.55999755859375,
      "low": 73.0199966430664,
      "close": 74.5199966430664,
      "volume": 1767600
    },
    {
      "time": "2026-04-14",
      "open": 74.25499725341797,
      "high": 74.76000213623047,
      "low": 74.01000213623047,
      "close": 74.33000183105469,
      "volume": 1505500
    },
    {
      "time": "2026-04-15",
      "open": 74.40499877929688,
      "high": 74.69000244140625,
      "low": 74.05999755859375,
      "close": 74.58999633789062,
      "volume": 1378900
    },
    {
      "time": "2026-04-16",
      "open": 74.58999633789062,
      "high": 74.83000183105469,
      "low": 73.33000183105469,
      "close": 73.73999786376953,
      "volume": 1375000
    },
    {
      "time": "2026-04-17",
      "open": 74.23999786376953,
      "high": 74.80500030517578,
      "low": 73.2750015258789,
      "close": 73.3499984741211,
      "volume": 1861200
    },
    {
      "time": "2026-04-20",
      "open": 73.26000213623047,
      "high": 73.4990005493164,
      "low": 72.73999786376953,
      "close": 72.98999786376953,
      "volume": 1535700
    },
    {
      "time": "2026-04-21",
      "open": 72.0999984741211,
      "high": 72.19999694824219,
      "low": 70.33999633789062,
      "close": 70.48999786376953,
      "volume": 2999900
    },
    {
      "time": "2026-04-22",
      "open": 71.16999816894531,
      "high": 71.37999725341797,
      "low": 69.94999694824219,
      "close": 70.29000091552734,
      "volume": 1915200
    },
    {
      "time": "2026-04-23",
      "open": 69.58999633789062,
      "high": 69.75,
      "low": 68.01000213623047,
      "close": 68.83000183105469,
      "volume": 1945600
    },
    {
      "time": "2026-04-24",
      "open": 68.33999633789062,
      "high": 68.5199966430664,
      "low": 67.19000244140625,
      "close": 67.56999969482422,
      "volume": 2904200
    },
    {
      "time": "2026-04-27",
      "open": 67.42500305175781,
      "high": 68.30000305175781,
      "low": 67.3280029296875,
      "close": 67.4800033569336,
      "volume": 1322800
    },
    {
      "time": "2026-04-28",
      "open": 67.06500244140625,
      "high": 67.18000030517578,
      "low": 66.4800033569336,
      "close": 67.11000061035156,
      "volume": 1981600
    },
    {
      "time": "2026-04-29",
      "open": 67.61000061035156,
      "high": 67.68000030517578,
      "low": 66.37999725341797,
      "close": 66.58999633789062,
      "volume": 1759600
    },
    {
      "time": "2026-04-30",
      "open": 67.05999755859375,
      "high": 68.27999877929688,
      "low": 67.05000305175781,
      "close": 68.20999908447266,
      "volume": 1684100
    },
    {
      "time": "2026-05-01",
      "open": 68.36000061035156,
      "high": 68.37000274658203,
      "low": 67.80000305175781,
      "close": 67.91999816894531,
      "volume": 1364800
    },
    {
      "time": "2026-05-04",
      "open": 68.12999725341797,
      "high": 69.02999877929688,
      "low": 67.98100280761719,
      "close": 68.08000183105469,
      "volume": 1619700
    },
    {
      "time": "2026-05-05",
      "open": 68.76000213623047,
      "high": 68.79000091552734,
      "low": 67.33000183105469,
      "close": 67.52999877929688,
      "volume": 1665900
    },
    {
      "time": "2026-05-06",
      "open": 67.37999725341797,
      "high": 68.16000366210938,
      "low": 66.80799865722656,
      "close": 67.95999908447266,
      "volume": 1667300
    },
    {
      "time": "2026-05-07",
      "open": 66.94999694824219,
      "high": 67,
      "low": 65.47000122070312,
      "close": 65.91000366210938,
      "volume": 3554400
    },
    {
      "time": "2026-05-08",
      "open": 65.58000183105469,
      "high": 65.63999938964844,
      "low": 64.91000366210938,
      "close": 65.25,
      "volume": 1977400
    },
    {
      "time": "2026-05-11",
      "open": 64.33999633789062,
      "high": 64.93499755859375,
      "low": 64.06999969482422,
      "close": 64.75,
      "volume": 2862100
    },
    {
      "time": "2026-05-12",
      "open": 64.23999786376953,
      "high": 64.7300033569336,
      "low": 63.869998931884766,
      "close": 64.63999938964844,
      "volume": 1291200
    },
    {
      "time": "2026-05-13",
      "open": 63.790000915527344,
      "high": 63.974998474121094,
      "low": 62.92499923706055,
      "close": 63.790000915527344,
      "volume": 1944000
    },
    {
      "time": "2026-05-14",
      "open": 63.81999969482422,
      "high": 64.38999938964844,
      "low": 63.79999923706055,
      "close": 64.0999984741211,
      "volume": 1439300
    },
    {
      "time": "2026-05-15",
      "open": 63.27000045776367,
      "high": 63.36000061035156,
      "low": 62.209999084472656,
      "close": 62.34000015258789,
      "volume": 1345400
    },
    {
      "time": "2026-05-18",
      "open": 62.90999984741211,
      "high": 63.685001373291016,
      "low": 62.814998626708984,
      "close": 63.650001525878906,
      "volume": 1631500
    },
    {
      "time": "2026-05-19",
      "open": 64.16999816894531,
      "high": 64.55000305175781,
      "low": 63.625,
      "close": 64.0199966430664,
      "volume": 4885400
    },
    {
      "time": "2026-05-20",
      "open": 64.2300033569336,
      "high": 64.63999938964844,
      "low": 63.7400016784668,
      "close": 64.5999984741211,
      "volume": 1876100
    },
    {
      "time": "2026-05-21",
      "open": 64.38999938964844,
      "high": 64.66999816894531,
      "low": 63.88999938964844,
      "close": 64.37000274658203,
      "volume": 1729400
    },
    {
      "time": "2026-05-22",
      "open": 65.01000213623047,
      "high": 65.31700134277344,
      "low": 64.69999694824219,
      "close": 65.1500015258789,
      "volume": 1388200
    },
    {
      "time": "2026-05-26",
      "open": 66,
      "high": 66.37000274658203,
      "low": 65.62000274658203,
      "close": 66.12999725341797,
      "volume": 1965900
    },
    {
      "time": "2026-05-27",
      "open": 65.98999786376953,
      "high": 66,
      "low": 65.30000305175781,
      "close": 65.52999877929688,
      "volume": 1356600
    },
    {
      "time": "2026-05-28",
      "open": 66.30999755859375,
      "high": 68.0999984741211,
      "low": 66.25,
      "close": 67.91999816894531,
      "volume": 4876300
    },
    {
      "time": "2026-05-29",
      "open": 67.69000244140625,
      "high": 67.69000244140625,
      "low": 66.91999816894531,
      "close": 67.52999877929688,
      "volume": 2123000
    },
    {
      "time": "2026-06-01",
      "open": 66.69999694824219,
      "high": 66.69999694824219,
      "low": 65.20099639892578,
      "close": 65.62000274658203,
      "volume": 2231000
    },
    {
      "time": "2026-06-02",
      "open": 64.9000015258789,
      "high": 65.08000183105469,
      "low": 64.48999786376953,
      "close": 64.86000061035156,
      "volume": 2897500
    },
    {
      "time": "2026-06-03",
      "open": 64.18000030517578,
      "high": 64.18000030517578,
      "low": 63.27000045776367,
      "close": 63.310001373291016,
      "volume": 1347500
    },
    {
      "time": "2026-06-04",
      "open": 63.709999084472656,
      "high": 64.38999938964844,
      "low": 63.599998474121094,
      "close": 64.30999755859375,
      "volume": 1520900
    },
    {
      "time": "2026-06-05",
      "open": 64.08999633789062,
      "high": 64.13500213623047,
      "low": 62.7400016784668,
      "close": 63.04999923706055,
      "volume": 1941100
    },
    {
      "time": "2026-06-08",
      "open": 63.59000015258789,
      "high": 63.849998474121094,
      "low": 62.79999923706055,
      "close": 63.06999969482422,
      "volume": 1240400
    },
    {
      "time": "2026-06-09",
      "open": 63.2599983215332,
      "high": 63.71500015258789,
      "low": 61.79999923706055,
      "close": 63.11000061035156,
      "volume": 1435300
    },
    {
      "time": "2026-06-10",
      "open": 63.209999084472656,
      "high": 63.52000045776367,
      "low": 62.275001525878906,
      "close": 62.36000061035156,
      "volume": 1198600
    },
    {
      "time": "2026-06-11",
      "open": 62.880001068115234,
      "high": 65.31999969482422,
      "low": 62.77000045776367,
      "close": 65.1500015258789,
      "volume": 2238600
    },
    {
      "time": "2026-06-12",
      "open": 64.5199966430664,
      "high": 64.66000366210938,
      "low": 63.619998931884766,
      "close": 63.81999969482422,
      "volume": 973500
    },
    {
      "time": "2026-06-15",
      "open": 63.814998626708984,
      "high": 64,
      "low": 63.154998779296875,
      "close": 63.279998779296875,
      "volume": 2125400
    },
    {
      "time": "2026-06-16",
      "open": 63.7400016784668,
      "high": 64.06500244140625,
      "low": 63.279998779296875,
      "close": 63.86000061035156,
      "volume": 1588500
    },
    {
      "time": "2026-06-17",
      "open": 63.95000076293945,
      "high": 64.83999633789062,
      "low": 63.65999984741211,
      "close": 63.83000183105469,
      "volume": 1365500
    },
    {
      "time": "2026-06-18",
      "open": 63.959999084472656,
      "high": 64.19999694824219,
      "low": 61.93000030517578,
      "close": 62.29999923706055,
      "volume": 1749800
    },
    {
      "time": "2026-06-22",
      "open": 61.83000183105469,
      "high": 61.84000015258789,
      "low": 60.310001373291016,
      "close": 60.59000015258789,
      "volume": 4956100
    },
    {
      "time": "2026-06-23",
      "open": 60.46500015258789,
      "high": 60.900001525878906,
      "low": 60.36000061035156,
      "close": 60.560001373291016,
      "volume": 1417200
    },
    {
      "time": "2026-06-24",
      "open": 59.70000076293945,
      "high": 59.900001525878906,
      "low": 58.85499954223633,
      "close": 58.880001068115234,
      "volume": 2412500
    },
    {
      "time": "2026-06-25",
      "open": 58.599998474121094,
      "high": 59.15999984741211,
      "low": 58.13999938964844,
      "close": 58.20000076293945,
      "volume": 2683800
    },
    {
      "time": "2026-06-26",
      "open": 57.900001525878906,
      "high": 59.02000045776367,
      "low": 57.88999938964844,
      "close": 58.38999938964844,
      "volume": 1904600
    },
    {
      "time": "2026-06-29",
      "open": 58.70000076293945,
      "high": 59.1150016784668,
      "low": 58.56999969482422,
      "close": 58.70000076293945,
      "volume": 1464400
    },
    {
      "time": "2026-06-30",
      "open": 58.880001068115234,
      "high": 59.790000915527344,
      "low": 58.75,
      "close": 59.709999084472656,
      "volume": 1924600
    },
    {
      "time": "2026-07-01",
      "open": 60.54999923706055,
      "high": 61.790000915527344,
      "low": 60.34000015258789,
      "close": 61.20000076293945,
      "volume": 2164100
    },
    {
      "time": "2026-07-02",
      "open": 62.869998931884766,
      "high": 64.29000091552734,
      "low": 62.779998779296875,
      "close": 63.959999084472656,
      "volume": 1319400
    },
    {
      "time": "2026-07-06",
      "open": 64.33999633789062,
      "high": 65.01000213623047,
      "low": 64.13999938964844,
      "close": 64.83999633789062,
      "volume": 987900
    },
    {
      "time": "2026-07-07",
      "open": 64.83999633789062,
      "high": 65.04299926757812,
      "low": 63.61000061035156,
      "close": 63.790000915527344,
      "volume": 1296600
    },
    {
      "time": "2026-07-08",
      "open": 62.70000076293945,
      "high": 62.814998626708984,
      "low": 62.18000030517578,
      "close": 62.66999816894531,
      "volume": 1335600
    },
    {
      "time": "2026-07-09",
      "open": 61.7400016784668,
      "high": 61.75,
      "low": 61.154998779296875,
      "close": 61.459999084472656,
      "volume": 810900
    },
    {
      "time": "2026-07-10",
      "open": 61.27000045776367,
      "high": 61.27000045776367,
      "low": 60.61000061035156,
      "close": 61.189998626708984,
      "volume": 650200
    },
    {
      "time": "2026-07-13",
      "open": 61.099998474121094,
      "high": 61.189998626708984,
      "low": 60.20500183105469,
      "close": 60.470001220703125,
      "volume": 981000
    },
    {
      "time": "2026-07-14",
      "open": 60,
      "high": 60.95000076293945,
      "low": 59.93000030517578,
      "close": 60.220001220703125,
      "volume": 909400
    },
    {
      "time": "2026-07-15",
      "open": 60.470001220703125,
      "high": 60.91999816894531,
      "low": 59.97999954223633,
      "close": 60.2599983215332,
      "volume": 1065100
    },
    {
      "time": "2026-07-16",
      "open": 60.220001220703125,
      "high": 60.35499954223633,
      "low": 59.584999084472656,
      "close": 59.88999938964844,
      "volume": 878700
    },
    {
      "time": "2026-07-17",
      "open": 60.11000061035156,
      "high": 60.79999923706055,
      "low": 59.959999084472656,
      "close": 60.060001373291016,
      "volume": 967400
    },
    {
      "time": "2026-07-20",
      "open": 60.13999938964844,
      "high": 60.56999969482422,
      "low": 59.970001220703125,
      "close": 60.029998779296875,
      "volume": 1105900
    },
    {
      "time": "2026-07-21",
      "open": 59.709999084472656,
      "high": 60.599998474121094,
      "low": 59.09000015258789,
      "close": 60.25,
      "volume": 791500
    },
    {
      "time": "2026-07-22",
      "open": 60.86000061035156,
      "high": 61.33000183105469,
      "low": 60.560001373291016,
      "close": 60.72999954223633,
      "volume": 656700
    },
    {
      "time": "2026-07-23",
      "open": 61.97999954223633,
      "high": 63.68000030517578,
      "low": 61.97999954223633,
      "close": 62.75,
      "volume": 1270300
    },
    {
      "time": "2026-07-24",
      "open": 63.2599983215332,
      "high": 63.619998931884766,
      "low": 62.95000076293945,
      "close": 63.0099983215332,
      "volume": 952900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 63.98620002746582
    },
    {
      "time": "2025-10-06",
      "value": 64.17060005187989
    },
    {
      "time": "2025-10-07",
      "value": 64.3642000579834
    },
    {
      "time": "2025-10-08",
      "value": 64.5668000793457
    },
    {
      "time": "2025-10-09",
      "value": 64.74760009765625
    },
    {
      "time": "2025-10-10",
      "value": 64.88220016479492
    },
    {
      "time": "2025-10-13",
      "value": 65.03020011901856
    },
    {
      "time": "2025-10-14",
      "value": 65.15360008239746
    },
    {
      "time": "2025-10-15",
      "value": 65.22460006713867
    },
    {
      "time": "2025-10-16",
      "value": 65.27720008850098
    },
    {
      "time": "2025-10-17",
      "value": 65.32800018310547
    },
    {
      "time": "2025-10-20",
      "value": 65.43480018615723
    },
    {
      "time": "2025-10-21",
      "value": 65.55920028686523
    },
    {
      "time": "2025-10-22",
      "value": 65.65180023193359
    },
    {
      "time": "2025-10-23",
      "value": 65.76380027770996
    },
    {
      "time": "2025-10-24",
      "value": 65.87480033874512
    },
    {
      "time": "2025-10-27",
      "value": 65.99700035095215
    },
    {
      "time": "2025-10-28",
      "value": 66.1036003112793
    },
    {
      "time": "2025-10-29",
      "value": 66.26020027160645
    },
    {
      "time": "2025-10-30",
      "value": 66.40660018920899
    },
    {
      "time": "2025-10-31",
      "value": 66.55080017089844
    },
    {
      "time": "2025-11-03",
      "value": 66.68960021972656
    },
    {
      "time": "2025-11-04",
      "value": 66.79720016479492
    },
    {
      "time": "2025-11-05",
      "value": 66.86900009155273
    },
    {
      "time": "2025-11-06",
      "value": 66.92400001525878
    },
    {
      "time": "2025-11-07",
      "value": 66.98540000915527
    },
    {
      "time": "2025-11-10",
      "value": 67.07800003051757
    },
    {
      "time": "2025-11-11",
      "value": 67.15560005187989
    },
    {
      "time": "2025-11-12",
      "value": 67.22600006103515
    },
    {
      "time": "2025-11-13",
      "value": 67.27740005493165
    },
    {
      "time": "2025-11-14",
      "value": 67.32840003967286
    },
    {
      "time": "2025-11-17",
      "value": 67.3676000213623
    },
    {
      "time": "2025-11-18",
      "value": 67.40260009765625
    },
    {
      "time": "2025-11-19",
      "value": 67.38600006103516
    },
    {
      "time": "2025-11-20",
      "value": 67.32100013732911
    },
    {
      "time": "2025-11-21",
      "value": 67.23740013122558
    },
    {
      "time": "2025-11-24",
      "value": 67.13240013122558
    },
    {
      "time": "2025-11-25",
      "value": 67.03280014038086
    },
    {
      "time": "2025-11-26",
      "value": 66.95700019836426
    },
    {
      "time": "2025-11-28",
      "value": 66.87480018615723
    },
    {
      "time": "2025-12-01",
      "value": 66.75780029296875
    },
    {
      "time": "2025-12-02",
      "value": 66.6404002380371
    },
    {
      "time": "2025-12-03",
      "value": 66.54740020751953
    },
    {
      "time": "2025-12-04",
      "value": 66.4536001586914
    },
    {
      "time": "2025-12-05",
      "value": 66.35820022583007
    },
    {
      "time": "2025-12-08",
      "value": 66.26960021972656
    },
    {
      "time": "2025-12-09",
      "value": 66.17260025024414
    },
    {
      "time": "2025-12-10",
      "value": 66.05820022583008
    },
    {
      "time": "2025-12-11",
      "value": 65.95240020751953
    },
    {
      "time": "2025-12-12",
      "value": 65.83060028076171
    },
    {
      "time": "2025-12-15",
      "value": 65.70780029296876
    },
    {
      "time": "2025-12-16",
      "value": 65.56040031433105
    },
    {
      "time": "2025-12-17",
      "value": 65.40920028686523
    },
    {
      "time": "2025-12-18",
      "value": 65.25360023498536
    },
    {
      "time": "2025-12-19",
      "value": 65.1528002166748
    },
    {
      "time": "2025-12-22",
      "value": 65.11540016174317
    },
    {
      "time": "2025-12-23",
      "value": 65.08160011291504
    },
    {
      "time": "2025-12-24",
      "value": 65.05120018005371
    },
    {
      "time": "2025-12-26",
      "value": 65.0376001739502
    },
    {
      "time": "2025-12-29",
      "value": 65.0260001373291
    },
    {
      "time": "2025-12-30",
      "value": 65.03060005187989
    },
    {
      "time": "2025-12-31",
      "value": 64.98340003967286
    },
    {
      "time": "2026-01-02",
      "value": 64.96379997253418
    },
    {
      "time": "2026-01-05",
      "value": 65.02700004577636
    },
    {
      "time": "2026-01-06",
      "value": 65.08639991760253
    },
    {
      "time": "2026-01-07",
      "value": 65.140599899292
    },
    {
      "time": "2026-01-08",
      "value": 65.23219993591309
    },
    {
      "time": "2026-01-09",
      "value": 65.37219993591309
    },
    {
      "time": "2026-01-12",
      "value": 65.53859992980956
    },
    {
      "time": "2026-01-13",
      "value": 65.71219993591309
    },
    {
      "time": "2026-01-14",
      "value": 65.88299995422364
    },
    {
      "time": "2026-01-15",
      "value": 66.0541999053955
    },
    {
      "time": "2026-01-16",
      "value": 66.26620002746581
    },
    {
      "time": "2026-01-20",
      "value": 66.4810001373291
    },
    {
      "time": "2026-01-21",
      "value": 66.71580024719238
    },
    {
      "time": "2026-01-22",
      "value": 66.9292002105713
    },
    {
      "time": "2026-01-23",
      "value": 67.12980018615723
    },
    {
      "time": "2026-01-26",
      "value": 67.32540016174316
    },
    {
      "time": "2026-01-27",
      "value": 67.56560020446777
    },
    {
      "time": "2026-01-28",
      "value": 67.81860023498535
    },
    {
      "time": "2026-01-29",
      "value": 68.05400032043457
    },
    {
      "time": "2026-01-30",
      "value": 68.26600028991699
    },
    {
      "time": "2026-02-02",
      "value": 68.47100028991699
    },
    {
      "time": "2026-02-03",
      "value": 68.7378003692627
    },
    {
      "time": "2026-02-04",
      "value": 68.94980041503906
    },
    {
      "time": "2026-02-05",
      "value": 69.14200042724609
    },
    {
      "time": "2026-02-06",
      "value": 69.37700042724609
    },
    {
      "time": "2026-02-09",
      "value": 69.62760047912597
    },
    {
      "time": "2026-02-10",
      "value": 69.84120040893555
    },
    {
      "time": "2026-02-11",
      "value": 70.02100036621094
    },
    {
      "time": "2026-02-12",
      "value": 70.22760032653808
    },
    {
      "time": "2026-02-13",
      "value": 70.44400032043457
    },
    {
      "time": "2026-02-17",
      "value": 70.64140022277832
    },
    {
      "time": "2026-02-18",
      "value": 70.86240028381347
    },
    {
      "time": "2026-02-19",
      "value": 71.12020027160645
    },
    {
      "time": "2026-02-20",
      "value": 71.35360023498535
    },
    {
      "time": "2026-02-23",
      "value": 71.55720008850098
    },
    {
      "time": "2026-02-24",
      "value": 71.76460014343262
    },
    {
      "time": "2026-02-25",
      "value": 71.94440010070801
    },
    {
      "time": "2026-02-26",
      "value": 72.13680000305176
    },
    {
      "time": "2026-02-27",
      "value": 72.3457999420166
    },
    {
      "time": "2026-03-02",
      "value": 72.61339996337891
    },
    {
      "time": "2026-03-03",
      "value": 72.89040000915527
    },
    {
      "time": "2026-03-04",
      "value": 73.16199996948242
    },
    {
      "time": "2026-03-05",
      "value": 73.36039993286133
    },
    {
      "time": "2026-03-06",
      "value": 73.58159988403321
    },
    {
      "time": "2026-03-09",
      "value": 73.81019989013672
    },
    {
      "time": "2026-03-10",
      "value": 74.01519989013671
    },
    {
      "time": "2026-03-11",
      "value": 74.2081999206543
    },
    {
      "time": "2026-03-12",
      "value": 74.41459991455078
    },
    {
      "time": "2026-03-13",
      "value": 74.62119995117187
    },
    {
      "time": "2026-03-16",
      "value": 74.85860000610352
    },
    {
      "time": "2026-03-17",
      "value": 75.06860000610351
    },
    {
      "time": "2026-03-18",
      "value": 75.19119995117188
    },
    {
      "time": "2026-03-19",
      "value": 75.28619995117188
    },
    {
      "time": "2026-03-20",
      "value": 75.32959991455078
    },
    {
      "time": "2026-03-23",
      "value": 75.3313998413086
    },
    {
      "time": "2026-03-24",
      "value": 75.27239990234375
    },
    {
      "time": "2026-03-25",
      "value": 75.21599990844726
    },
    {
      "time": "2026-03-26",
      "value": 75.12039993286133
    },
    {
      "time": "2026-03-27",
      "value": 74.98080001831055
    },
    {
      "time": "2026-03-30",
      "value": 74.79980010986328
    },
    {
      "time": "2026-03-31",
      "value": 74.65839996337891
    },
    {
      "time": "2026-04-01",
      "value": 74.58779998779296
    },
    {
      "time": "2026-04-02",
      "value": 74.52959991455079
    },
    {
      "time": "2026-04-06",
      "value": 74.49959991455079
    },
    {
      "time": "2026-04-07",
      "value": 74.43959991455078
    },
    {
      "time": "2026-04-08",
      "value": 74.41519989013672
    },
    {
      "time": "2026-04-09",
      "value": 74.34279983520508
    },
    {
      "time": "2026-04-10",
      "value": 74.25239974975585
    },
    {
      "time": "2026-04-13",
      "value": 74.21399963378906
    },
    {
      "time": "2026-04-14",
      "value": 74.19579971313476
    },
    {
      "time": "2026-04-15",
      "value": 74.19879959106446
    },
    {
      "time": "2026-04-16",
      "value": 74.14759948730469
    },
    {
      "time": "2026-04-17",
      "value": 74.16079940795899
    },
    {
      "time": "2026-04-20",
      "value": 74.20119934082031
    },
    {
      "time": "2026-04-21",
      "value": 74.15379928588867
    },
    {
      "time": "2026-04-22",
      "value": 74.07219924926758
    },
    {
      "time": "2026-04-23",
      "value": 73.99039932250976
    },
    {
      "time": "2026-04-24",
      "value": 73.91399932861329
    },
    {
      "time": "2026-04-27",
      "value": 73.84219940185547
    },
    {
      "time": "2026-04-28",
      "value": 73.74019943237305
    },
    {
      "time": "2026-04-29",
      "value": 73.62519943237305
    },
    {
      "time": "2026-04-30",
      "value": 73.50559936523437
    },
    {
      "time": "2026-05-01",
      "value": 73.34959930419922
    },
    {
      "time": "2026-05-04",
      "value": 73.20199935913087
    },
    {
      "time": "2026-05-05",
      "value": 73.06579940795899
    },
    {
      "time": "2026-05-06",
      "value": 72.92719940185548
    },
    {
      "time": "2026-05-07",
      "value": 72.76699951171875
    },
    {
      "time": "2026-05-08",
      "value": 72.58519958496093
    },
    {
      "time": "2026-05-11",
      "value": 72.3829995727539
    },
    {
      "time": "2026-05-12",
      "value": 72.13419952392579
    },
    {
      "time": "2026-05-13",
      "value": 71.87419952392578
    },
    {
      "time": "2026-05-14",
      "value": 71.60999954223632
    },
    {
      "time": "2026-05-15",
      "value": 71.35679954528808
    },
    {
      "time": "2026-05-18",
      "value": 71.08499961853028
    },
    {
      "time": "2026-05-19",
      "value": 70.80499961853027
    },
    {
      "time": "2026-05-20",
      "value": 70.55979957580567
    },
    {
      "time": "2026-05-21",
      "value": 70.33439964294433
    },
    {
      "time": "2026-05-22",
      "value": 70.11739967346192
    },
    {
      "time": "2026-05-26",
      "value": 69.92779960632325
    },
    {
      "time": "2026-05-27",
      "value": 69.705199508667
    },
    {
      "time": "2026-05-28",
      "value": 69.52499946594239
    },
    {
      "time": "2026-05-29",
      "value": 69.35439949035644
    },
    {
      "time": "2026-06-01",
      "value": 69.14919960021973
    },
    {
      "time": "2026-06-02",
      "value": 68.98359962463378
    },
    {
      "time": "2026-06-03",
      "value": 68.78859970092773
    },
    {
      "time": "2026-06-04",
      "value": 68.63099960327149
    },
    {
      "time": "2026-06-05",
      "value": 68.42139961242675
    },
    {
      "time": "2026-06-08",
      "value": 68.25079963684082
    },
    {
      "time": "2026-06-09",
      "value": 68.1155995941162
    },
    {
      "time": "2026-06-10",
      "value": 67.99679954528808
    },
    {
      "time": "2026-06-11",
      "value": 67.88299964904785
    },
    {
      "time": "2026-06-12",
      "value": 67.68979957580567
    },
    {
      "time": "2026-06-15",
      "value": 67.47619956970215
    },
    {
      "time": "2026-06-16",
      "value": 67.25779960632325
    },
    {
      "time": "2026-06-17",
      "value": 67.05599967956543
    },
    {
      "time": "2026-06-18",
      "value": 66.80279968261719
    },
    {
      "time": "2026-06-22",
      "value": 66.52959968566894
    },
    {
      "time": "2026-06-23",
      "value": 66.28679977416992
    },
    {
      "time": "2026-06-24",
      "value": 65.9739998626709
    },
    {
      "time": "2026-06-25",
      "value": 65.65139984130859
    },
    {
      "time": "2026-06-26",
      "value": 65.32739990234376
    },
    {
      "time": "2026-06-29",
      "value": 65.02659996032715
    },
    {
      "time": "2026-06-30",
      "value": 64.75379997253418
    },
    {
      "time": "2026-07-01",
      "value": 64.51800003051758
    },
    {
      "time": "2026-07-02",
      "value": 64.38740005493165
    },
    {
      "time": "2026-07-06",
      "value": 64.2783999633789
    },
    {
      "time": "2026-07-07",
      "value": 64.17759994506837
    },
    {
      "time": "2026-07-08",
      "value": 64.07959991455078
    },
    {
      "time": "2026-07-09",
      "value": 63.959199829101564
    },
    {
      "time": "2026-07-10",
      "value": 63.84079978942871
    },
    {
      "time": "2026-07-13",
      "value": 63.71839988708496
    },
    {
      "time": "2026-07-14",
      "value": 63.55859992980957
    },
    {
      "time": "2026-07-15",
      "value": 63.40539993286133
    },
    {
      "time": "2026-07-16",
      "value": 63.24159988403321
    },
    {
      "time": "2026-07-17",
      "value": 63.09219993591309
    },
    {
      "time": "2026-07-20",
      "value": 62.93359992980957
    },
    {
      "time": "2026-07-21",
      "value": 62.820399856567384
    },
    {
      "time": "2026-07-22",
      "value": 62.72999984741211
    },
    {
      "time": "2026-07-23",
      "value": 62.68999984741211
    },
    {
      "time": "2026-07-24",
      "value": 62.657399826049804
    }
  ],
  "analysis": null
}