{
  "ok": true,
  "cached": false,
  "ticker": "SLGL",
  "price": 81.96,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Opaleye Management Inc.",
      "title": "",
      "is_csuite": 0,
      "value": 124819,
      "avg_price": 73.64,
      "filing_date": "2026-07-15"
    },
    {
      "owner": "Opaleye Management Inc.",
      "title": "",
      "is_csuite": 0,
      "value": 39042,
      "avg_price": 73.8,
      "filing_date": "2026-07-10"
    },
    {
      "owner": "Opaleye Management Inc.",
      "title": "",
      "is_csuite": 0,
      "value": 123220,
      "avg_price": 71.97,
      "filing_date": "2026-07-02"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sol-Gel Technologies Ltd. (SLGL) Reports Q1 Loss, Lags Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sol-gel-technologies-ltd-slgl-131002239.html",
      "published": "2026-05-28"
    },
    {
      "title": "Sol-Gel Reports First Quarter 2026 Financial Results and Provides Corporate Updates",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/sol-gel-reports-first-quarter-120000859.html",
      "published": "2026-05-28"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 10.5,
      "high": 11.109999656677246,
      "low": 10.484999656677246,
      "close": 11,
      "volume": 11200
    },
    {
      "time": "2025-07-28",
      "open": 11.210000038146973,
      "high": 12.26200008392334,
      "low": 11.010000228881836,
      "close": 12.010000228881836,
      "volume": 23200
    },
    {
      "time": "2025-07-29",
      "open": 12.5,
      "high": 12.899999618530273,
      "low": 10.770000457763672,
      "close": 12,
      "volume": 11100
    },
    {
      "time": "2025-07-30",
      "open": 11.600000381469727,
      "high": 12.479999542236328,
      "low": 11.010000228881836,
      "close": 12.479999542236328,
      "volume": 8500
    },
    {
      "time": "2025-07-31",
      "open": 11.5649995803833,
      "high": 13.234999656677246,
      "low": 10.951000213623047,
      "close": 12.600000381469727,
      "volume": 23900
    },
    {
      "time": "2025-08-01",
      "open": 12.300000190734863,
      "high": 13.239999771118164,
      "low": 11.819999694824219,
      "close": 13,
      "volume": 22700
    },
    {
      "time": "2025-08-04",
      "open": 13.289999961853027,
      "high": 13.430000305175781,
      "low": 12.5,
      "close": 13.420000076293945,
      "volume": 44900
    },
    {
      "time": "2025-08-05",
      "open": 13.465999603271484,
      "high": 13.84000015258789,
      "low": 13.100000381469727,
      "close": 13.75,
      "volume": 12500
    },
    {
      "time": "2025-08-06",
      "open": 12.65999984741211,
      "high": 13.600000381469727,
      "low": 12.65999984741211,
      "close": 13.4399995803833,
      "volume": 7200
    },
    {
      "time": "2025-08-07",
      "open": 13.619999885559082,
      "high": 14.989999771118164,
      "low": 13.194999694824219,
      "close": 14.609999656677246,
      "volume": 11000
    },
    {
      "time": "2025-08-08",
      "open": 15,
      "high": 15.989999771118164,
      "low": 13.5,
      "close": 15.989999771118164,
      "volume": 16600
    },
    {
      "time": "2025-08-11",
      "open": 15.84000015258789,
      "high": 16.889999389648438,
      "low": 15.237000465393066,
      "close": 16.202999114990234,
      "volume": 22600
    },
    {
      "time": "2025-08-12",
      "open": 15.680000305175781,
      "high": 15.75,
      "low": 15.069999694824219,
      "close": 15.25,
      "volume": 30000
    },
    {
      "time": "2025-08-13",
      "open": 14.859999656677246,
      "high": 15.470000267028809,
      "low": 14.859999656677246,
      "close": 15.454999923706055,
      "volume": 8900
    },
    {
      "time": "2025-08-14",
      "open": 15.460000038146973,
      "high": 15.550000190734863,
      "low": 14.779999732971191,
      "close": 15.25,
      "volume": 25100
    },
    {
      "time": "2025-08-15",
      "open": 15.222999572753906,
      "high": 15.699999809265137,
      "low": 15.142000198364258,
      "close": 15.4399995803833,
      "volume": 12000
    },
    {
      "time": "2025-08-18",
      "open": 15.029000282287598,
      "high": 17.290000915527344,
      "low": 15.029000282287598,
      "close": 16.100000381469727,
      "volume": 13900
    },
    {
      "time": "2025-08-19",
      "open": 16.440000534057617,
      "high": 17.739999771118164,
      "low": 15.538000106811523,
      "close": 17.739999771118164,
      "volume": 17300
    },
    {
      "time": "2025-08-20",
      "open": 18.040000915527344,
      "high": 18.65999984741211,
      "low": 16.5,
      "close": 18.399999618530273,
      "volume": 61600
    },
    {
      "time": "2025-08-21",
      "open": 18.899999618530273,
      "high": 26.889999389648438,
      "low": 18.899999618530273,
      "close": 25.799999237060547,
      "volume": 114800
    },
    {
      "time": "2025-08-22",
      "open": 24.770000457763672,
      "high": 25.079999923706055,
      "low": 20.079999923706055,
      "close": 22.670000076293945,
      "volume": 91100
    },
    {
      "time": "2025-08-25",
      "open": 22.479999542236328,
      "high": 24.45400047302246,
      "low": 20.062000274658203,
      "close": 21,
      "volume": 23400
    },
    {
      "time": "2025-08-26",
      "open": 20.31999969482422,
      "high": 23.5,
      "low": 20.10099983215332,
      "close": 23.5,
      "volume": 39300
    },
    {
      "time": "2025-08-27",
      "open": 23.799999237060547,
      "high": 23.90999984741211,
      "low": 21.5049991607666,
      "close": 21.950000762939453,
      "volume": 27600
    },
    {
      "time": "2025-08-28",
      "open": 23.319000244140625,
      "high": 23.319000244140625,
      "low": 21,
      "close": 21.899999618530273,
      "volume": 16600
    },
    {
      "time": "2025-08-29",
      "open": 21.100000381469727,
      "high": 22.989999771118164,
      "low": 21.100000381469727,
      "close": 22.790000915527344,
      "volume": 12900
    },
    {
      "time": "2025-09-02",
      "open": 23.940000534057617,
      "high": 23.940000534057617,
      "low": 22.75,
      "close": 23.700000762939453,
      "volume": 8500
    },
    {
      "time": "2025-09-03",
      "open": 23.5,
      "high": 23.889999389648438,
      "low": 22.042999267578125,
      "close": 23.399999618530273,
      "volume": 58000
    },
    {
      "time": "2025-09-04",
      "open": 23.940000534057617,
      "high": 28.989999771118164,
      "low": 22.670000076293945,
      "close": 28,
      "volume": 51500
    },
    {
      "time": "2025-09-05",
      "open": 28.90999984741211,
      "high": 30,
      "low": 27.170000076293945,
      "close": 27.959999084472656,
      "volume": 26700
    },
    {
      "time": "2025-09-08",
      "open": 28,
      "high": 28.974000930786133,
      "low": 27.209999084472656,
      "close": 27.549999237060547,
      "volume": 14800
    },
    {
      "time": "2025-09-09",
      "open": 28,
      "high": 28,
      "low": 25.510000228881836,
      "close": 25.92799949645996,
      "volume": 9200
    },
    {
      "time": "2025-09-10",
      "open": 26.469999313354492,
      "high": 26.469999313354492,
      "low": 23.1299991607666,
      "close": 23.950000762939453,
      "volume": 20100
    },
    {
      "time": "2025-09-11",
      "open": 24.239999771118164,
      "high": 24.399999618530273,
      "low": 23.149999618530273,
      "close": 24.079999923706055,
      "volume": 35100
    },
    {
      "time": "2025-09-12",
      "open": 24.079999923706055,
      "high": 24.850000381469727,
      "low": 23.219999313354492,
      "close": 24.809999465942383,
      "volume": 13200
    },
    {
      "time": "2025-09-15",
      "open": 24.075000762939453,
      "high": 24.135000228881836,
      "low": 23.760000228881836,
      "close": 23.979999542236328,
      "volume": 6600
    },
    {
      "time": "2025-09-16",
      "open": 23.989999771118164,
      "high": 24.757999420166016,
      "low": 23.940000534057617,
      "close": 24.149999618530273,
      "volume": 10600
    },
    {
      "time": "2025-09-17",
      "open": 23.65999984741211,
      "high": 25.881999969482422,
      "low": 23.149999618530273,
      "close": 24.350000381469727,
      "volume": 28400
    },
    {
      "time": "2025-09-18",
      "open": 24.399999618530273,
      "high": 27.200000762939453,
      "low": 23.15999984741211,
      "close": 26.56800079345703,
      "volume": 49800
    },
    {
      "time": "2025-09-19",
      "open": 27.989999771118164,
      "high": 30.979999542236328,
      "low": 26.937000274658203,
      "close": 30.5,
      "volume": 39200
    },
    {
      "time": "2025-09-22",
      "open": 30.68000030517578,
      "high": 30.68000030517578,
      "low": 27,
      "close": 28.010000228881836,
      "volume": 14500
    },
    {
      "time": "2025-09-23",
      "open": 27.610000610351562,
      "high": 29.076000213623047,
      "low": 27.010000228881836,
      "close": 28.809999465942383,
      "volume": 24300
    },
    {
      "time": "2025-09-24",
      "open": 28.280000686645508,
      "high": 29.010000228881836,
      "low": 27.444000244140625,
      "close": 27.799999237060547,
      "volume": 7700
    },
    {
      "time": "2025-09-25",
      "open": 27.110000610351562,
      "high": 28.06999969482422,
      "low": 27.110000610351562,
      "close": 27.989999771118164,
      "volume": 3600
    },
    {
      "time": "2025-09-26",
      "open": 27.760000228881836,
      "high": 28.989999771118164,
      "low": 27.760000228881836,
      "close": 28.989999771118164,
      "volume": 7300
    },
    {
      "time": "2025-09-29",
      "open": 28.610000610351562,
      "high": 30.43000030517578,
      "low": 28.610000610351562,
      "close": 28.739999771118164,
      "volume": 15200
    },
    {
      "time": "2025-09-30",
      "open": 28,
      "high": 29.149999618530273,
      "low": 28,
      "close": 29.149999618530273,
      "volume": 7500
    },
    {
      "time": "2025-10-01",
      "open": 30.31999969482422,
      "high": 30.31999969482422,
      "low": 27.95400047302246,
      "close": 29.5,
      "volume": 3500
    },
    {
      "time": "2025-10-02",
      "open": 29.860000610351562,
      "high": 29.860000610351562,
      "low": 27,
      "close": 29.5,
      "volume": 4300
    },
    {
      "time": "2025-10-03",
      "open": 30.790000915527344,
      "high": 36.04499816894531,
      "low": 28.5,
      "close": 34.79999923706055,
      "volume": 22800
    },
    {
      "time": "2025-10-06",
      "open": 35,
      "high": 52.2599983215332,
      "low": 35,
      "close": 42.900001525878906,
      "volume": 80700
    },
    {
      "time": "2025-10-07",
      "open": 41.45000076293945,
      "high": 46.709999084472656,
      "low": 34.79999923706055,
      "close": 40.9900016784668,
      "volume": 28500
    },
    {
      "time": "2025-10-08",
      "open": 41.2599983215332,
      "high": 42.58000183105469,
      "low": 38,
      "close": 39.31999969482422,
      "volume": 11900
    },
    {
      "time": "2025-10-09",
      "open": 39.31999969482422,
      "high": 42.31999969482422,
      "low": 39.04999923706055,
      "close": 39.650001525878906,
      "volume": 4700
    },
    {
      "time": "2025-10-10",
      "open": 39.97999954223633,
      "high": 39.97999954223633,
      "low": 37.72999954223633,
      "close": 38.9900016784668,
      "volume": 10800
    },
    {
      "time": "2025-10-13",
      "open": 39.45000076293945,
      "high": 40.45000076293945,
      "low": 37.599998474121094,
      "close": 39.95000076293945,
      "volume": 13100
    },
    {
      "time": "2025-10-14",
      "open": 38,
      "high": 39.75,
      "low": 34.20000076293945,
      "close": 39.75,
      "volume": 15300
    },
    {
      "time": "2025-10-15",
      "open": 41.599998474121094,
      "high": 42.959999084472656,
      "low": 40.349998474121094,
      "close": 41.7599983215332,
      "volume": 11900
    },
    {
      "time": "2025-10-16",
      "open": 42.75,
      "high": 42.75,
      "low": 40.5,
      "close": 40.5099983215332,
      "volume": 14700
    },
    {
      "time": "2025-10-17",
      "open": 38.654998779296875,
      "high": 40.599998474121094,
      "low": 35,
      "close": 40.599998474121094,
      "volume": 18700
    },
    {
      "time": "2025-10-20",
      "open": 39.900001525878906,
      "high": 39.900001525878906,
      "low": 37,
      "close": 39.83000183105469,
      "volume": 7800
    },
    {
      "time": "2025-10-21",
      "open": 41.400001525878906,
      "high": 43.527000427246094,
      "low": 38.25,
      "close": 40,
      "volume": 11800
    },
    {
      "time": "2025-10-22",
      "open": 39.650001525878906,
      "high": 39.79999923706055,
      "low": 38.0099983215332,
      "close": 39.099998474121094,
      "volume": 7500
    },
    {
      "time": "2025-10-23",
      "open": 40,
      "high": 41.9900016784668,
      "low": 38.25,
      "close": 39.900001525878906,
      "volume": 8000
    },
    {
      "time": "2025-10-24",
      "open": 40.150001525878906,
      "high": 41.95000076293945,
      "low": 38.44300079345703,
      "close": 39,
      "volume": 18000
    },
    {
      "time": "2025-10-27",
      "open": 40.939998626708984,
      "high": 41,
      "low": 39.5,
      "close": 39.810001373291016,
      "volume": 8800
    },
    {
      "time": "2025-10-28",
      "open": 40.5,
      "high": 42,
      "low": 36.75,
      "close": 36.849998474121094,
      "volume": 23600
    },
    {
      "time": "2025-10-29",
      "open": 37.5,
      "high": 39,
      "low": 35.5099983215332,
      "close": 37,
      "volume": 14200
    },
    {
      "time": "2025-10-30",
      "open": 37,
      "high": 37.737998962402344,
      "low": 36.91899871826172,
      "close": 37,
      "volume": 5800
    },
    {
      "time": "2025-10-31",
      "open": 36.5,
      "high": 36.5,
      "low": 34.5,
      "close": 34.5,
      "volume": 14900
    },
    {
      "time": "2025-11-03",
      "open": 34.599998474121094,
      "high": 39,
      "low": 34.599998474121094,
      "close": 35.5,
      "volume": 7800
    },
    {
      "time": "2025-11-04",
      "open": 34.0099983215332,
      "high": 35.5,
      "low": 30.850000381469727,
      "close": 33.5,
      "volume": 11700
    },
    {
      "time": "2025-11-05",
      "open": 32.4900016784668,
      "high": 33,
      "low": 30,
      "close": 32.70000076293945,
      "volume": 4600
    },
    {
      "time": "2025-11-06",
      "open": 33.65999984741211,
      "high": 33.65999984741211,
      "low": 31,
      "close": 32.005001068115234,
      "volume": 7200
    },
    {
      "time": "2025-11-07",
      "open": 29.940000534057617,
      "high": 31.43000030517578,
      "low": 29.940000534057617,
      "close": 30.635000228881836,
      "volume": 4500
    },
    {
      "time": "2025-11-10",
      "open": 30.100000381469727,
      "high": 36.04499816894531,
      "low": 30.100000381469727,
      "close": 32.43000030517578,
      "volume": 18100
    },
    {
      "time": "2025-11-11",
      "open": 31.969999313354492,
      "high": 32.119998931884766,
      "low": 29.950000762939453,
      "close": 31.881999969482422,
      "volume": 10800
    },
    {
      "time": "2025-11-12",
      "open": 31.5,
      "high": 31.915000915527344,
      "low": 29.90999984741211,
      "close": 31.5,
      "volume": 49300
    },
    {
      "time": "2025-11-13",
      "open": 28.809999465942383,
      "high": 38.369998931884766,
      "low": 28.809999465942383,
      "close": 35.57500076293945,
      "volume": 115000
    },
    {
      "time": "2025-11-14",
      "open": 35.52799987792969,
      "high": 35.52799987792969,
      "low": 33.92399978637695,
      "close": 34,
      "volume": 15900
    },
    {
      "time": "2025-11-17",
      "open": 34.9900016784668,
      "high": 36.400001525878906,
      "low": 34.25,
      "close": 36,
      "volume": 8500
    },
    {
      "time": "2025-11-18",
      "open": 35.70000076293945,
      "high": 35.900001525878906,
      "low": 32.665000915527344,
      "close": 35.400001525878906,
      "volume": 9400
    },
    {
      "time": "2025-11-19",
      "open": 32.5099983215332,
      "high": 36.2400016784668,
      "low": 32.5099983215332,
      "close": 36.040000915527344,
      "volume": 14500
    },
    {
      "time": "2025-11-20",
      "open": 37.18000030517578,
      "high": 37.95000076293945,
      "low": 34.099998474121094,
      "close": 35.75,
      "volume": 24500
    },
    {
      "time": "2025-11-21",
      "open": 37.4900016784668,
      "high": 37.4900016784668,
      "low": 36.32500076293945,
      "close": 36.650001525878906,
      "volume": 3800
    },
    {
      "time": "2025-11-24",
      "open": 37,
      "high": 41.849998474121094,
      "low": 34.76499938964844,
      "close": 41.7599983215332,
      "volume": 17900
    },
    {
      "time": "2025-11-25",
      "open": 41.70000076293945,
      "high": 42,
      "low": 38.95000076293945,
      "close": 40.3849983215332,
      "volume": 12100
    },
    {
      "time": "2025-11-26",
      "open": 39.97999954223633,
      "high": 42,
      "low": 38.132999420166016,
      "close": 40.689998626708984,
      "volume": 8000
    },
    {
      "time": "2025-11-28",
      "open": 41.959999084472656,
      "high": 45.470001220703125,
      "low": 40.56999969482422,
      "close": 42.415000915527344,
      "volume": 22800
    },
    {
      "time": "2025-12-01",
      "open": 42,
      "high": 42.11000061035156,
      "low": 34.470001220703125,
      "close": 38.66999816894531,
      "volume": 48100
    },
    {
      "time": "2025-12-02",
      "open": 38.959999084472656,
      "high": 39.06999969482422,
      "low": 38.72600173950195,
      "close": 38.72600173950195,
      "volume": 6200
    },
    {
      "time": "2025-12-03",
      "open": 37.29999923706055,
      "high": 40,
      "low": 37.29999923706055,
      "close": 39.779998779296875,
      "volume": 30200
    },
    {
      "time": "2025-12-04",
      "open": 39.32600021362305,
      "high": 40.70000076293945,
      "low": 39.25,
      "close": 40.70000076293945,
      "volume": 19300
    },
    {
      "time": "2025-12-05",
      "open": 41,
      "high": 41,
      "low": 38.30500030517578,
      "close": 40.5,
      "volume": 16500
    },
    {
      "time": "2025-12-08",
      "open": 39.459999084472656,
      "high": 42,
      "low": 39.459999084472656,
      "close": 41.9900016784668,
      "volume": 6800
    },
    {
      "time": "2025-12-09",
      "open": 43.880001068115234,
      "high": 43.900001525878906,
      "low": 40.125,
      "close": 40.125,
      "volume": 10200
    },
    {
      "time": "2025-12-10",
      "open": 41.07500076293945,
      "high": 43.36000061035156,
      "low": 38.369998931884766,
      "close": 42.29999923706055,
      "volume": 10500
    },
    {
      "time": "2025-12-11",
      "open": 44,
      "high": 44,
      "low": 39.04999923706055,
      "close": 42.29999923706055,
      "volume": 10200
    },
    {
      "time": "2025-12-12",
      "open": 42.040000915527344,
      "high": 44.43000030517578,
      "low": 38.29999923706055,
      "close": 39.0099983215332,
      "volume": 12100
    },
    {
      "time": "2025-12-15",
      "open": 41.46500015258789,
      "high": 42.77000045776367,
      "low": 40.75,
      "close": 42.77000045776367,
      "volume": 14600
    },
    {
      "time": "2025-12-16",
      "open": 44.040000915527344,
      "high": 44.040000915527344,
      "low": 41.58000183105469,
      "close": 42.125,
      "volume": 9500
    },
    {
      "time": "2025-12-17",
      "open": 43,
      "high": 43,
      "low": 39.2599983215332,
      "close": 41.150001525878906,
      "volume": 13600
    },
    {
      "time": "2025-12-18",
      "open": 41.810001373291016,
      "high": 42.75,
      "low": 41.750999450683594,
      "close": 42.75,
      "volume": 4400
    },
    {
      "time": "2025-12-19",
      "open": 43.119998931884766,
      "high": 43.119998931884766,
      "low": 38.90999984741211,
      "close": 42.15999984741211,
      "volume": 6700
    },
    {
      "time": "2025-12-22",
      "open": 43.11000061035156,
      "high": 43.11000061035156,
      "low": 40.98500061035156,
      "close": 42.15999984741211,
      "volume": 21700
    },
    {
      "time": "2025-12-23",
      "open": 41.18000030517578,
      "high": 44,
      "low": 41.18000030517578,
      "close": 43.16999816894531,
      "volume": 17000
    },
    {
      "time": "2025-12-24",
      "open": 44.70000076293945,
      "high": 44.70000076293945,
      "low": 42.935001373291016,
      "close": 43.529998779296875,
      "volume": 10100
    },
    {
      "time": "2025-12-26",
      "open": 41.599998474121094,
      "high": 44.9900016784668,
      "low": 41.02000045776367,
      "close": 41.849998474121094,
      "volume": 28800
    },
    {
      "time": "2025-12-29",
      "open": 42,
      "high": 44.540000915527344,
      "low": 40.099998474121094,
      "close": 44.540000915527344,
      "volume": 36300
    },
    {
      "time": "2025-12-30",
      "open": 42.70000076293945,
      "high": 44.09000015258789,
      "low": 40.60499954223633,
      "close": 42.459999084472656,
      "volume": 94000
    },
    {
      "time": "2025-12-31",
      "open": 42.529998779296875,
      "high": 43.29999923706055,
      "low": 41.65999984741211,
      "close": 42.13999938964844,
      "volume": 37900
    },
    {
      "time": "2026-01-02",
      "open": 43.75,
      "high": 43.75,
      "low": 41.68000030517578,
      "close": 42.150001525878906,
      "volume": 17500
    },
    {
      "time": "2026-01-05",
      "open": 44.16999816894531,
      "high": 44.29999923706055,
      "low": 43,
      "close": 44.189998626708984,
      "volume": 8800
    },
    {
      "time": "2026-01-06",
      "open": 44.97999954223633,
      "high": 45.959999084472656,
      "low": 44.744998931884766,
      "close": 45.959999084472656,
      "volume": 7800
    },
    {
      "time": "2026-01-07",
      "open": 46.22999954223633,
      "high": 54.540000915527344,
      "low": 46,
      "close": 53.2400016784668,
      "volume": 20700
    },
    {
      "time": "2026-01-08",
      "open": 52.900001525878906,
      "high": 56,
      "low": 51,
      "close": 55.68000030517578,
      "volume": 14100
    },
    {
      "time": "2026-01-09",
      "open": 55.5,
      "high": 59,
      "low": 53.709999084472656,
      "close": 58,
      "volume": 15600
    },
    {
      "time": "2026-01-12",
      "open": 58,
      "high": 66.19999694824219,
      "low": 58,
      "close": 62.9900016784668,
      "volume": 23600
    },
    {
      "time": "2026-01-13",
      "open": 63,
      "high": 64.98999786376953,
      "low": 60.79999923706055,
      "close": 62.939998626708984,
      "volume": 27100
    },
    {
      "time": "2026-01-14",
      "open": 62.43000030517578,
      "high": 67.79000091552734,
      "low": 60.20000076293945,
      "close": 67.79000091552734,
      "volume": 15900
    },
    {
      "time": "2026-01-15",
      "open": 69.33000183105469,
      "high": 71.98999786376953,
      "low": 64.75,
      "close": 68.30999755859375,
      "volume": 19100
    },
    {
      "time": "2026-01-16",
      "open": 68,
      "high": 71.04000091552734,
      "low": 67.5,
      "close": 69.5,
      "volume": 9000
    },
    {
      "time": "2026-01-20",
      "open": 69.9800033569336,
      "high": 74.25,
      "low": 67.91000366210938,
      "close": 72.0999984741211,
      "volume": 10800
    },
    {
      "time": "2026-01-21",
      "open": 73.5999984741211,
      "high": 75,
      "low": 59.3380012512207,
      "close": 63.0099983215332,
      "volume": 28500
    },
    {
      "time": "2026-01-22",
      "open": 63.0099983215332,
      "high": 63.0099983215332,
      "low": 52.06999969482422,
      "close": 57.5,
      "volume": 23000
    },
    {
      "time": "2026-01-23",
      "open": 53.619998931884766,
      "high": 63.029998779296875,
      "low": 48.2599983215332,
      "close": 58.439998626708984,
      "volume": 25100
    },
    {
      "time": "2026-01-26",
      "open": 60.619998931884766,
      "high": 65.16999816894531,
      "low": 55.5099983215332,
      "close": 57.34000015258789,
      "volume": 31200
    },
    {
      "time": "2026-01-27",
      "open": 56.41999816894531,
      "high": 60.349998474121094,
      "low": 56.41999816894531,
      "close": 59,
      "volume": 5600
    },
    {
      "time": "2026-01-28",
      "open": 64.9000015258789,
      "high": 65.12000274658203,
      "low": 57.80500030517578,
      "close": 63.5,
      "volume": 30800
    },
    {
      "time": "2026-01-29",
      "open": 60.084999084472656,
      "high": 63.689998626708984,
      "low": 60.084999084472656,
      "close": 60.849998474121094,
      "volume": 51200
    },
    {
      "time": "2026-01-30",
      "open": 59.20000076293945,
      "high": 65,
      "low": 58.470001220703125,
      "close": 64.22000122070312,
      "volume": 61700
    },
    {
      "time": "2026-02-02",
      "open": 63.20000076293945,
      "high": 67.8499984741211,
      "low": 57.5099983215332,
      "close": 64.50499725341797,
      "volume": 48000
    },
    {
      "time": "2026-02-03",
      "open": 64.8499984741211,
      "high": 66.0999984741211,
      "low": 62.439998626708984,
      "close": 66.0999984741211,
      "volume": 32900
    },
    {
      "time": "2026-02-04",
      "open": 64.80000305175781,
      "high": 66.5,
      "low": 59,
      "close": 65.94999694824219,
      "volume": 26500
    },
    {
      "time": "2026-02-05",
      "open": 64.0999984741211,
      "high": 67.77999877929688,
      "low": 60.124000549316406,
      "close": 64.69999694824219,
      "volume": 15700
    },
    {
      "time": "2026-02-06",
      "open": 64.19999694824219,
      "high": 65.77999877929688,
      "low": 63.380001068115234,
      "close": 65.77999877929688,
      "volume": 8200
    },
    {
      "time": "2026-02-09",
      "open": 62.70000076293945,
      "high": 65.5,
      "low": 60.54999923706055,
      "close": 65.2699966430664,
      "volume": 48200
    },
    {
      "time": "2026-02-10",
      "open": 64.80000305175781,
      "high": 65.5,
      "low": 63.56999969482422,
      "close": 65,
      "volume": 16700
    },
    {
      "time": "2026-02-11",
      "open": 66,
      "high": 69.80000305175781,
      "low": 62.224998474121094,
      "close": 66.0999984741211,
      "volume": 27000
    },
    {
      "time": "2026-02-12",
      "open": 65.38999938964844,
      "high": 76.80000305175781,
      "low": 65.2750015258789,
      "close": 76.12000274658203,
      "volume": 24700
    },
    {
      "time": "2026-02-13",
      "open": 71.5999984741211,
      "high": 73.5,
      "low": 62.08000183105469,
      "close": 67.19999694824219,
      "volume": 25900
    },
    {
      "time": "2026-02-17",
      "open": 65.69999694824219,
      "high": 73.80500030517578,
      "low": 62.310001373291016,
      "close": 73.80000305175781,
      "volume": 60000
    },
    {
      "time": "2026-02-18",
      "open": 73.19999694824219,
      "high": 81.75,
      "low": 73.19999694824219,
      "close": 81.01000213623047,
      "volume": 32400
    },
    {
      "time": "2026-02-19",
      "open": 83,
      "high": 84.77999877929688,
      "low": 78.23999786376953,
      "close": 80.8499984741211,
      "volume": 13300
    },
    {
      "time": "2026-02-20",
      "open": 78.55999755859375,
      "high": 84.20999908447266,
      "low": 76.5,
      "close": 83.9800033569336,
      "volume": 9900
    },
    {
      "time": "2026-02-23",
      "open": 83,
      "high": 85.5999984741211,
      "low": 78.69999694824219,
      "close": 80.9000015258789,
      "volume": 25900
    },
    {
      "time": "2026-02-24",
      "open": 77.43000030517578,
      "high": 88.94000244140625,
      "low": 76.73999786376953,
      "close": 87.62999725341797,
      "volume": 22800
    },
    {
      "time": "2026-02-25",
      "open": 89.12000274658203,
      "high": 92,
      "low": 86.05999755859375,
      "close": 90.12000274658203,
      "volume": 32100
    },
    {
      "time": "2026-02-26",
      "open": 91.4800033569336,
      "high": 91.5,
      "low": 88.4000015258789,
      "close": 89.1500015258789,
      "volume": 31400
    },
    {
      "time": "2026-02-27",
      "open": 80.76000213623047,
      "high": 93.12000274658203,
      "low": 80.76000213623047,
      "close": 91.68000030517578,
      "volume": 15300
    },
    {
      "time": "2026-03-02",
      "open": 90.79000091552734,
      "high": 93.4800033569336,
      "low": 84.55999755859375,
      "close": 91.58000183105469,
      "volume": 17700
    },
    {
      "time": "2026-03-03",
      "open": 91.05999755859375,
      "high": 97.97000122070312,
      "low": 81.26000213623047,
      "close": 97.97000122070312,
      "volume": 28000
    },
    {
      "time": "2026-03-04",
      "open": 97.36000061035156,
      "high": 97.36000061035156,
      "low": 83.80999755859375,
      "close": 88.4000015258789,
      "volume": 18800
    },
    {
      "time": "2026-03-05",
      "open": 89.69999694824219,
      "high": 89.69999694824219,
      "low": 71.01000213623047,
      "close": 79,
      "volume": 37300
    },
    {
      "time": "2026-03-06",
      "open": 75.44499969482422,
      "high": 85.5,
      "low": 73.5,
      "close": 81.6449966430664,
      "volume": 64000
    },
    {
      "time": "2026-03-09",
      "open": 73.3499984741211,
      "high": 86.28299713134766,
      "low": 68,
      "close": 84.98999786376953,
      "volume": 32100
    },
    {
      "time": "2026-03-10",
      "open": 85.27999877929688,
      "high": 89.91000366210938,
      "low": 82,
      "close": 88.69999694824219,
      "volume": 21400
    },
    {
      "time": "2026-03-11",
      "open": 88,
      "high": 94.5999984741211,
      "low": 87.07499694824219,
      "close": 94.29000091552734,
      "volume": 16100
    },
    {
      "time": "2026-03-12",
      "open": 96,
      "high": 96,
      "low": 79,
      "close": 85.30999755859375,
      "volume": 42300
    },
    {
      "time": "2026-03-13",
      "open": 86.9800033569336,
      "high": 93.5,
      "low": 80.5,
      "close": 83.97000122070312,
      "volume": 38800
    },
    {
      "time": "2026-03-16",
      "open": 83.47000122070312,
      "high": 83.47000122070312,
      "low": 72.51000213623047,
      "close": 76.04000091552734,
      "volume": 35700
    },
    {
      "time": "2026-03-17",
      "open": 76.5,
      "high": 80.29000091552734,
      "low": 74.97000122070312,
      "close": 79.74800109863281,
      "volume": 31100
    },
    {
      "time": "2026-03-18",
      "open": 81.01000213623047,
      "high": 81.01000213623047,
      "low": 75.11000061035156,
      "close": 75.33999633789062,
      "volume": 23500
    },
    {
      "time": "2026-03-19",
      "open": 75.02999877929688,
      "high": 88.45999908447266,
      "low": 75.02999877929688,
      "close": 81.70999908447266,
      "volume": 20200
    },
    {
      "time": "2026-03-20",
      "open": 75.0999984741211,
      "high": 78.93000030517578,
      "low": 72,
      "close": 72.97000122070312,
      "volume": 16900
    },
    {
      "time": "2026-03-23",
      "open": 72.97000122070312,
      "high": 74.98999786376953,
      "low": 61.91999816894531,
      "close": 66.19999694824219,
      "volume": 16100
    },
    {
      "time": "2026-03-24",
      "open": 74.62999725341797,
      "high": 93.5250015258789,
      "low": 74.62999725341797,
      "close": 80.01000213623047,
      "volume": 55900
    },
    {
      "time": "2026-03-25",
      "open": 83.80000305175781,
      "high": 83.80000305175781,
      "low": 75,
      "close": 79.06999969482422,
      "volume": 67700
    },
    {
      "time": "2026-03-26",
      "open": 78.8499984741211,
      "high": 81.5,
      "low": 75.69999694824219,
      "close": 77.75,
      "volume": 63600
    },
    {
      "time": "2026-03-27",
      "open": 75.91999816894531,
      "high": 81.55000305175781,
      "low": 74.94999694824219,
      "close": 79.19999694824219,
      "volume": 62800
    },
    {
      "time": "2026-03-30",
      "open": 80.12999725341797,
      "high": 80.12999725341797,
      "low": 65.06999969482422,
      "close": 68.54000091552734,
      "volume": 53700
    },
    {
      "time": "2026-03-31",
      "open": 74.94000244140625,
      "high": 83.37999725341797,
      "low": 72.43499755859375,
      "close": 79.22000122070312,
      "volume": 68200
    },
    {
      "time": "2026-04-01",
      "open": 79.88999938964844,
      "high": 85.32499694824219,
      "low": 79.88999938964844,
      "close": 83.5,
      "volume": 57000
    },
    {
      "time": "2026-04-02",
      "open": 82.9000015258789,
      "high": 84.5999984741211,
      "low": 77.45999908447266,
      "close": 79.45999908447266,
      "volume": 80100
    },
    {
      "time": "2026-04-06",
      "open": 77.23999786376953,
      "high": 82.9000015258789,
      "low": 72.9000015258789,
      "close": 74.33999633789062,
      "volume": 63600
    },
    {
      "time": "2026-04-07",
      "open": 72.30000305175781,
      "high": 75.3499984741211,
      "low": 69.0199966430664,
      "close": 71.11000061035156,
      "volume": 85000
    },
    {
      "time": "2026-04-08",
      "open": 72.66999816894531,
      "high": 75.5,
      "low": 71.2249984741211,
      "close": 74.5,
      "volume": 155800
    },
    {
      "time": "2026-04-09",
      "open": 72.3499984741211,
      "high": 75.0999984741211,
      "low": 71.1500015258789,
      "close": 72.0199966430664,
      "volume": 72400
    },
    {
      "time": "2026-04-10",
      "open": 74.05000305175781,
      "high": 77.80000305175781,
      "low": 71.9000015258789,
      "close": 74.86000061035156,
      "volume": 73200
    },
    {
      "time": "2026-04-13",
      "open": 73.19999694824219,
      "high": 77.87999725341797,
      "low": 72.0199966430664,
      "close": 74.41000366210938,
      "volume": 113200
    },
    {
      "time": "2026-04-14",
      "open": 76,
      "high": 77.98500061035156,
      "low": 74.41000366210938,
      "close": 76.5,
      "volume": 32500
    },
    {
      "time": "2026-04-15",
      "open": 81.9000015258789,
      "high": 84.18000030517578,
      "low": 77.94999694824219,
      "close": 79.80000305175781,
      "volume": 103700
    },
    {
      "time": "2026-04-16",
      "open": 80.69999694824219,
      "high": 81,
      "low": 75,
      "close": 75.31999969482422,
      "volume": 42900
    },
    {
      "time": "2026-04-17",
      "open": 75.69999694824219,
      "high": 77.22000122070312,
      "low": 72.5,
      "close": 73.87000274658203,
      "volume": 40600
    },
    {
      "time": "2026-04-20",
      "open": 73.87000274658203,
      "high": 75,
      "low": 69.6050033569336,
      "close": 70,
      "volume": 26400
    },
    {
      "time": "2026-04-21",
      "open": 72.5,
      "high": 76.43000030517578,
      "low": 70,
      "close": 75.88999938964844,
      "volume": 18100
    },
    {
      "time": "2026-04-22",
      "open": 75.01000213623047,
      "high": 75.58999633789062,
      "low": 70.51499938964844,
      "close": 73.4800033569336,
      "volume": 29500
    },
    {
      "time": "2026-04-23",
      "open": 70.4000015258789,
      "high": 73.0999984741211,
      "low": 69.9000015258789,
      "close": 72.30000305175781,
      "volume": 53500
    },
    {
      "time": "2026-04-24",
      "open": 74.80000305175781,
      "high": 83.25,
      "low": 73.76000213623047,
      "close": 74.83000183105469,
      "volume": 36600
    },
    {
      "time": "2026-04-27",
      "open": 78,
      "high": 79.02999877929688,
      "low": 71.09500122070312,
      "close": 77,
      "volume": 21000
    },
    {
      "time": "2026-04-28",
      "open": 76,
      "high": 76,
      "low": 67.3499984741211,
      "close": 70.91500091552734,
      "volume": 37200
    },
    {
      "time": "2026-04-29",
      "open": 71.9000015258789,
      "high": 73.5,
      "low": 68.25,
      "close": 71.4000015258789,
      "volume": 26600
    },
    {
      "time": "2026-04-30",
      "open": 71.06999969482422,
      "high": 77.19999694824219,
      "low": 70.9000015258789,
      "close": 74.04000091552734,
      "volume": 16600
    },
    {
      "time": "2026-05-01",
      "open": 75.13999938964844,
      "high": 79.19999694824219,
      "low": 73,
      "close": 75.61000061035156,
      "volume": 10900
    },
    {
      "time": "2026-05-04",
      "open": 74.73999786376953,
      "high": 78.52999877929688,
      "low": 73.5,
      "close": 77.69999694824219,
      "volume": 11500
    },
    {
      "time": "2026-05-05",
      "open": 79,
      "high": 80.53500366210938,
      "low": 73.7699966430664,
      "close": 73.7699966430664,
      "volume": 42300
    },
    {
      "time": "2026-05-06",
      "open": 76.0999984741211,
      "high": 76.0999984741211,
      "low": 70.79000091552734,
      "close": 71.4000015258789,
      "volume": 16000
    },
    {
      "time": "2026-05-07",
      "open": 71,
      "high": 71,
      "low": 67.62999725341797,
      "close": 69.54000091552734,
      "volume": 9000
    },
    {
      "time": "2026-05-08",
      "open": 68,
      "high": 71,
      "low": 68,
      "close": 70.86000061035156,
      "volume": 11300
    },
    {
      "time": "2026-05-11",
      "open": 71.97000122070312,
      "high": 73,
      "low": 69.87999725341797,
      "close": 69.9800033569336,
      "volume": 16000
    },
    {
      "time": "2026-05-12",
      "open": 68.44999694824219,
      "high": 69.9000015258789,
      "low": 65.96800231933594,
      "close": 67.20999908447266,
      "volume": 22000
    },
    {
      "time": "2026-05-13",
      "open": 66.16999816894531,
      "high": 74.80000305175781,
      "low": 66,
      "close": 73.05000305175781,
      "volume": 14700
    },
    {
      "time": "2026-05-14",
      "open": 74,
      "high": 74,
      "low": 66.73999786376953,
      "close": 68.68000030517578,
      "volume": 8000
    },
    {
      "time": "2026-05-15",
      "open": 68.72000122070312,
      "high": 73,
      "low": 68.48500061035156,
      "close": 72.72000122070312,
      "volume": 16200
    },
    {
      "time": "2026-05-18",
      "open": 70.61000061035156,
      "high": 71.55000305175781,
      "low": 64.95999908447266,
      "close": 68.3499984741211,
      "volume": 13600
    },
    {
      "time": "2026-05-19",
      "open": 67.83200073242188,
      "high": 67.83200073242188,
      "low": 62.5,
      "close": 63.310001373291016,
      "volume": 12500
    },
    {
      "time": "2026-05-20",
      "open": 64.5,
      "high": 65.66000366210938,
      "low": 63.18000030517578,
      "close": 65.29000091552734,
      "volume": 21600
    },
    {
      "time": "2026-05-21",
      "open": 65.02999877929688,
      "high": 71.0999984741211,
      "low": 63.220001220703125,
      "close": 68.30999755859375,
      "volume": 63600
    },
    {
      "time": "2026-05-22",
      "open": 69.94999694824219,
      "high": 76.83000183105469,
      "low": 67.20999908447266,
      "close": 76.7300033569336,
      "volume": 76800
    },
    {
      "time": "2026-05-26",
      "open": 79.71499633789062,
      "high": 81.3499984741211,
      "low": 71,
      "close": 74.5,
      "volume": 80000
    },
    {
      "time": "2026-05-27",
      "open": 75.38999938964844,
      "high": 77.23999786376953,
      "low": 72.30000305175781,
      "close": 73.80000305175781,
      "volume": 29100
    },
    {
      "time": "2026-05-28",
      "open": 74,
      "high": 77,
      "low": 67.5,
      "close": 75.27999877929688,
      "volume": 77800
    },
    {
      "time": "2026-05-29",
      "open": 78.76000213623047,
      "high": 81.52999877929688,
      "low": 72.44999694824219,
      "close": 73.86000061035156,
      "volume": 38900
    },
    {
      "time": "2026-06-01",
      "open": 71.94000244140625,
      "high": 75.44999694824219,
      "low": 66,
      "close": 70.4000015258789,
      "volume": 40000
    },
    {
      "time": "2026-06-02",
      "open": 72,
      "high": 74.54000091552734,
      "low": 71.22000122070312,
      "close": 73.7300033569336,
      "volume": 13100
    },
    {
      "time": "2026-06-03",
      "open": 73.19999694824219,
      "high": 77.9800033569336,
      "low": 71.5,
      "close": 71.5,
      "volume": 27000
    },
    {
      "time": "2026-06-04",
      "open": 70.25,
      "high": 75.75,
      "low": 70.25,
      "close": 74.37000274658203,
      "volume": 69000
    },
    {
      "time": "2026-06-05",
      "open": 73.80000305175781,
      "high": 79.26000213623047,
      "low": 73.80000305175781,
      "close": 77.9800033569336,
      "volume": 23700
    },
    {
      "time": "2026-06-08",
      "open": 77.80000305175781,
      "high": 80.77999877929688,
      "low": 75.5,
      "close": 80,
      "volume": 59500
    },
    {
      "time": "2026-06-09",
      "open": 80.9800033569336,
      "high": 80.98899841308594,
      "low": 73.04000091552734,
      "close": 76.22000122070312,
      "volume": 42600
    },
    {
      "time": "2026-06-10",
      "open": 76.80000305175781,
      "high": 76.80000305175781,
      "low": 70.44999694824219,
      "close": 73.5,
      "volume": 21500
    },
    {
      "time": "2026-06-11",
      "open": 75.98999786376953,
      "high": 76.98999786376953,
      "low": 71.73999786376953,
      "close": 75.30000305175781,
      "volume": 45000
    },
    {
      "time": "2026-06-12",
      "open": 76.87999725341797,
      "high": 76.87999725341797,
      "low": 71.5,
      "close": 73.44000244140625,
      "volume": 44700
    },
    {
      "time": "2026-06-15",
      "open": 73,
      "high": 74.33499908447266,
      "low": 71.62999725341797,
      "close": 73.81999969482422,
      "volume": 33900
    },
    {
      "time": "2026-06-16",
      "open": 73.01000213623047,
      "high": 76,
      "low": 71.9000015258789,
      "close": 72.87000274658203,
      "volume": 50900
    },
    {
      "time": "2026-06-17",
      "open": 71.79000091552734,
      "high": 72.4800033569336,
      "low": 70.0999984741211,
      "close": 70.36000061035156,
      "volume": 26100
    },
    {
      "time": "2026-06-18",
      "open": 71.9800033569336,
      "high": 74.69000244140625,
      "low": 69.54000091552734,
      "close": 74.45999908447266,
      "volume": 17600
    },
    {
      "time": "2026-06-22",
      "open": 73.91000366210938,
      "high": 76.19999694824219,
      "low": 72.97000122070312,
      "close": 73.80000305175781,
      "volume": 37000
    },
    {
      "time": "2026-06-23",
      "open": 71.33999633789062,
      "high": 74.69999694824219,
      "low": 71.26000213623047,
      "close": 71.26000213623047,
      "volume": 14400
    },
    {
      "time": "2026-06-24",
      "open": 76.43000030517578,
      "high": 80.79000091552734,
      "low": 71.26000213623047,
      "close": 73.4000015258789,
      "volume": 45000
    },
    {
      "time": "2026-06-25",
      "open": 76.3499984741211,
      "high": 76.75,
      "low": 70.76000213623047,
      "close": 72.66999816894531,
      "volume": 16800
    },
    {
      "time": "2026-06-26",
      "open": 73.70999908447266,
      "high": 80.25,
      "low": 70.4000015258789,
      "close": 73.5,
      "volume": 28600
    },
    {
      "time": "2026-06-29",
      "open": 72.0999984741211,
      "high": 75.66000366210938,
      "low": 72.0999984741211,
      "close": 74.41000366210938,
      "volume": 15300
    },
    {
      "time": "2026-06-30",
      "open": 73.02999877929688,
      "high": 75.5999984741211,
      "low": 70.8499984741211,
      "close": 74.13999938964844,
      "volume": 30600
    },
    {
      "time": "2026-07-01",
      "open": 75,
      "high": 75.12999725341797,
      "low": 71.44999694824219,
      "close": 71.98999786376953,
      "volume": 20000
    },
    {
      "time": "2026-07-02",
      "open": 73.80000305175781,
      "high": 74.79000091552734,
      "low": 71.56999969482422,
      "close": 74.01000213623047,
      "volume": 28700
    },
    {
      "time": "2026-07-06",
      "open": 71,
      "high": 77.01000213623047,
      "low": 71,
      "close": 74.12000274658203,
      "volume": 21100
    },
    {
      "time": "2026-07-07",
      "open": 74.05000305175781,
      "high": 78.76000213623047,
      "low": 73.69999694824219,
      "close": 78.44000244140625,
      "volume": 24400
    },
    {
      "time": "2026-07-08",
      "open": 79,
      "high": 79,
      "low": 73.01000213623047,
      "close": 74.76000213623047,
      "volume": 41400
    },
    {
      "time": "2026-07-09",
      "open": 75,
      "high": 76.98999786376953,
      "low": 74.08999633789062,
      "close": 76.36000061035156,
      "volume": 24800
    },
    {
      "time": "2026-07-10",
      "open": 75.2300033569336,
      "high": 78.27999877929688,
      "low": 73.52999877929688,
      "close": 73.94999694824219,
      "volume": 54200
    },
    {
      "time": "2026-07-13",
      "open": 74.93000030517578,
      "high": 75.51000213623047,
      "low": 73.5,
      "close": 73.91000366210938,
      "volume": 23200
    },
    {
      "time": "2026-07-14",
      "open": 74.25,
      "high": 75.38999938964844,
      "low": 72.2750015258789,
      "close": 75.38999938964844,
      "volume": 18900
    },
    {
      "time": "2026-07-15",
      "open": 76.44000244140625,
      "high": 78.21499633789062,
      "low": 76.15499877929688,
      "close": 77.21499633789062,
      "volume": 31100
    },
    {
      "time": "2026-07-16",
      "open": 77.51000213623047,
      "high": 82.01000213623047,
      "low": 74.55000305175781,
      "close": 78.08000183105469,
      "volume": 101900
    },
    {
      "time": "2026-07-17",
      "open": 77.68000030517578,
      "high": 86.9000015258789,
      "low": 77.68000030517578,
      "close": 83.19999694824219,
      "volume": 40600
    },
    {
      "time": "2026-07-20",
      "open": 83.63999938964844,
      "high": 84.44999694824219,
      "low": 79.41000366210938,
      "close": 80.0999984741211,
      "volume": 77600
    },
    {
      "time": "2026-07-21",
      "open": 79.30999755859375,
      "high": 90.19999694824219,
      "low": 79.30999755859375,
      "close": 89.73999786376953,
      "volume": 57800
    },
    {
      "time": "2026-07-22",
      "open": 91.69999694824219,
      "high": 93.73999786376953,
      "low": 83.62000274658203,
      "close": 84.30000305175781,
      "volume": 43300
    },
    {
      "time": "2026-07-23",
      "open": 84.19000244140625,
      "high": 87.72000122070312,
      "low": 79.66000366210938,
      "close": 80.55000305175781,
      "volume": 30800
    },
    {
      "time": "2026-07-24",
      "open": 78.69999694824219,
      "high": 82.69999694824219,
      "low": 77.43000030517578,
      "close": 81.95999908447266,
      "volume": 24378
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 21.719279880523683
    },
    {
      "time": "2025-10-06",
      "value": 22.35727991104126
    },
    {
      "time": "2025-10-07",
      "value": 22.93687994003296
    },
    {
      "time": "2025-10-08",
      "value": 23.483279933929442
    },
    {
      "time": "2025-10-09",
      "value": 24.026679973602295
    },
    {
      "time": "2025-10-10",
      "value": 24.554479999542238
    },
    {
      "time": "2025-10-13",
      "value": 25.093480014801024
    },
    {
      "time": "2025-10-14",
      "value": 25.620080013275146
    },
    {
      "time": "2025-10-15",
      "value": 26.180279979705812
    },
    {
      "time": "2025-10-16",
      "value": 26.72167995452881
    },
    {
      "time": "2025-10-17",
      "value": 27.241479930877684
    },
    {
      "time": "2025-10-20",
      "value": 27.718279972076417
    },
    {
      "time": "2025-10-21",
      "value": 28.194219989776613
    },
    {
      "time": "2025-10-22",
      "value": 28.671219959259034
    },
    {
      "time": "2025-10-23",
      "value": 29.16011999130249
    },
    {
      "time": "2025-10-24",
      "value": 29.63511999130249
    },
    {
      "time": "2025-10-27",
      "value": 30.122520027160643
    },
    {
      "time": "2025-10-28",
      "value": 30.53751998901367
    },
    {
      "time": "2025-10-29",
      "value": 30.922719993591308
    },
    {
      "time": "2025-10-30",
      "value": 31.294720001220703
    },
    {
      "time": "2025-10-31",
      "value": 31.46872001647949
    },
    {
      "time": "2025-11-03",
      "value": 31.725320014953613
    },
    {
      "time": "2025-11-04",
      "value": 31.975320014953613
    },
    {
      "time": "2025-11-05",
      "value": 32.1593200302124
    },
    {
      "time": "2025-11-06",
      "value": 32.360420036315915
    },
    {
      "time": "2025-11-07",
      "value": 32.53512004852295
    },
    {
      "time": "2025-11-10",
      "value": 32.727920036315915
    },
    {
      "time": "2025-11-11",
      "value": 32.891560020446775
    },
    {
      "time": "2025-11-12",
      "value": 33.05356002807617
    },
    {
      "time": "2025-11-13",
      "value": 33.20506004333496
    },
    {
      "time": "2025-11-14",
      "value": 33.32586006164551
    },
    {
      "time": "2025-11-17",
      "value": 33.494860076904295
    },
    {
      "time": "2025-11-18",
      "value": 33.684300117492675
    },
    {
      "time": "2025-11-19",
      "value": 33.92610012054443
    },
    {
      "time": "2025-11-20",
      "value": 34.15950012207031
    },
    {
      "time": "2025-11-21",
      "value": 34.396300163269046
    },
    {
      "time": "2025-11-24",
      "value": 34.75190013885498
    },
    {
      "time": "2025-11-25",
      "value": 35.07660011291504
    },
    {
      "time": "2025-11-26",
      "value": 35.403400077819825
    },
    {
      "time": "2025-11-28",
      "value": 35.72034008026123
    },
    {
      "time": "2025-12-01",
      "value": 35.88374004364014
    },
    {
      "time": "2025-12-02",
      "value": 36.09806007385254
    },
    {
      "time": "2025-12-03",
      "value": 36.31746006011963
    },
    {
      "time": "2025-12-04",
      "value": 36.57546009063721
    },
    {
      "time": "2025-12-05",
      "value": 36.82566009521484
    },
    {
      "time": "2025-12-08",
      "value": 37.08566013336181
    },
    {
      "time": "2025-12-09",
      "value": 37.313360137939455
    },
    {
      "time": "2025-12-10",
      "value": 37.57636013031006
    },
    {
      "time": "2025-12-11",
      "value": 37.83236011505127
    },
    {
      "time": "2025-12-12",
      "value": 38.022560081481934
    },
    {
      "time": "2025-12-15",
      "value": 38.181960105895996
    },
    {
      "time": "2025-12-16",
      "value": 38.16646007537842
    },
    {
      "time": "2025-12-17",
      "value": 38.16966007232666
    },
    {
      "time": "2025-12-18",
      "value": 38.23826007843017
    },
    {
      "time": "2025-12-19",
      "value": 38.28846004486084
    },
    {
      "time": "2025-12-22",
      "value": 38.35186000823975
    },
    {
      "time": "2025-12-23",
      "value": 38.416259956359866
    },
    {
      "time": "2025-12-24",
      "value": 38.491859931945804
    },
    {
      "time": "2025-12-26",
      "value": 38.49365993499756
    },
    {
      "time": "2025-12-29",
      "value": 38.57425998687744
    },
    {
      "time": "2025-12-30",
      "value": 38.611459999084474
    },
    {
      "time": "2025-12-31",
      "value": 38.657659950256345
    },
    {
      "time": "2026-01-02",
      "value": 38.70065998077393
    },
    {
      "time": "2026-01-05",
      "value": 38.802459983825685
    },
    {
      "time": "2026-01-06",
      "value": 38.92365993499756
    },
    {
      "time": "2026-01-07",
      "value": 39.20845996856689
    },
    {
      "time": "2026-01-08",
      "value": 39.52585994720459
    },
    {
      "time": "2026-01-09",
      "value": 39.948859977722165
    },
    {
      "time": "2026-01-12",
      "value": 40.468660011291504
    },
    {
      "time": "2026-01-13",
      "value": 40.98745998382569
    },
    {
      "time": "2026-01-14",
      "value": 41.65326000213623
    },
    {
      "time": "2026-01-15",
      "value": 42.30945995330811
    },
    {
      "time": "2026-01-16",
      "value": 43.029459953308105
    },
    {
      "time": "2026-01-20",
      "value": 43.81745990753174
    },
    {
      "time": "2026-01-21",
      "value": 44.437559852600096
    },
    {
      "time": "2026-01-22",
      "value": 44.97485984802246
    },
    {
      "time": "2026-01-23",
      "value": 45.49505981445313
    },
    {
      "time": "2026-01-26",
      "value": 46.00421981811523
    },
    {
      "time": "2026-01-27",
      "value": 46.554219818115236
    },
    {
      "time": "2026-01-28",
      "value": 47.11271980285645
    },
    {
      "time": "2026-01-29",
      "value": 47.64971977233887
    },
    {
      "time": "2026-01-30",
      "value": 48.21411979675293
    },
    {
      "time": "2026-02-02",
      "value": 48.79621971130371
    },
    {
      "time": "2026-02-03",
      "value": 49.397419662475585
    },
    {
      "time": "2026-02-04",
      "value": 50.00141960144043
    },
    {
      "time": "2026-02-05",
      "value": 50.5624195098877
    },
    {
      "time": "2026-02-06",
      "value": 51.04281951904297
    },
    {
      "time": "2026-02-09",
      "value": 51.54051948547363
    },
    {
      "time": "2026-02-10",
      "value": 52.02671951293945
    },
    {
      "time": "2026-02-11",
      "value": 52.50041946411133
    },
    {
      "time": "2026-02-12",
      "value": 53.24941955566406
    },
    {
      "time": "2026-02-13",
      "value": 53.81889945983887
    },
    {
      "time": "2026-02-17",
      "value": 54.49929954528809
    },
    {
      "time": "2026-02-18",
      "value": 55.30549957275391
    },
    {
      "time": "2026-02-19",
      "value": 56.11249954223633
    },
    {
      "time": "2026-02-20",
      "value": 56.95229957580566
    },
    {
      "time": "2026-02-23",
      "value": 57.767799606323244
    },
    {
      "time": "2026-02-24",
      "value": 58.67439956665039
    },
    {
      "time": "2026-02-25",
      "value": 59.63079963684082
    },
    {
      "time": "2026-02-26",
      "value": 60.63359970092773
    },
    {
      "time": "2026-02-27",
      "value": 61.61179969787597
    },
    {
      "time": "2026-03-02",
      "value": 62.60089973449707
    },
    {
      "time": "2026-03-03",
      "value": 63.73729972839355
    },
    {
      "time": "2026-03-04",
      "value": 64.65029975891113
    },
    {
      "time": "2026-03-05",
      "value": 65.38709976196289
    },
    {
      "time": "2026-03-06",
      "value": 66.17679969787598
    },
    {
      "time": "2026-03-09",
      "value": 67.01319969177246
    },
    {
      "time": "2026-03-10",
      "value": 67.91659965515137
    },
    {
      "time": "2026-03-11",
      "value": 68.96539970397949
    },
    {
      "time": "2026-03-12",
      "value": 69.78079963684083
    },
    {
      "time": "2026-03-13",
      "value": 70.61099967956542
    },
    {
      "time": "2026-03-16",
      "value": 71.288999710083
    },
    {
      "time": "2026-03-17",
      "value": 72.04095970153809
    },
    {
      "time": "2026-03-18",
      "value": 72.66395965576172
    },
    {
      "time": "2026-03-19",
      "value": 73.37895965576172
    },
    {
      "time": "2026-03-20",
      "value": 73.77355964660644
    },
    {
      "time": "2026-03-23",
      "value": 73.98395957946778
    },
    {
      "time": "2026-03-24",
      "value": 74.42415962219238
    },
    {
      "time": "2026-03-25",
      "value": 74.74575958251953
    },
    {
      "time": "2026-03-26",
      "value": 75.04195960998535
    },
    {
      "time": "2026-03-27",
      "value": 75.27015953063965
    },
    {
      "time": "2026-03-30",
      "value": 75.27475959777831
    },
    {
      "time": "2026-03-31",
      "value": 75.46915962219238
    },
    {
      "time": "2026-04-01",
      "value": 75.69715965270996
    },
    {
      "time": "2026-04-02",
      "value": 76.02615966796876
    },
    {
      "time": "2026-04-06",
      "value": 76.36295959472656
    },
    {
      "time": "2026-04-07",
      "value": 76.61635963439942
    },
    {
      "time": "2026-04-08",
      "value": 76.95955963134766
    },
    {
      "time": "2026-04-09",
      "value": 77.21995956420898
    },
    {
      "time": "2026-04-10",
      "value": 77.44715957641601
    },
    {
      "time": "2026-04-13",
      "value": 77.71835968017578
    },
    {
      "time": "2026-04-14",
      "value": 77.96395965576171
    },
    {
      "time": "2026-04-15",
      "value": 78.26985977172852
    },
    {
      "time": "2026-04-16",
      "value": 78.45425979614258
    },
    {
      "time": "2026-04-17",
      "value": 78.61265991210938
    },
    {
      "time": "2026-04-20",
      "value": 78.71865997314453
    },
    {
      "time": "2026-04-21",
      "value": 78.92085998535157
    },
    {
      "time": "2026-04-22",
      "value": 79.0850601196289
    },
    {
      "time": "2026-04-23",
      "value": 79.23106018066406
    },
    {
      "time": "2026-04-24",
      "value": 79.40566024780273
    },
    {
      "time": "2026-04-27",
      "value": 79.4232601928711
    },
    {
      "time": "2026-04-28",
      "value": 79.4975602722168
    },
    {
      "time": "2026-04-29",
      "value": 79.44956024169922
    },
    {
      "time": "2026-04-30",
      "value": 79.31016021728516
    },
    {
      "time": "2026-05-01",
      "value": 79.20536026000977
    },
    {
      "time": "2026-05-04",
      "value": 79.07976013183594
    },
    {
      "time": "2026-05-05",
      "value": 78.93716003417968
    },
    {
      "time": "2026-05-06",
      "value": 78.61256011962891
    },
    {
      "time": "2026-05-07",
      "value": 78.20096008300781
    },
    {
      "time": "2026-05-08",
      "value": 77.83516006469726
    },
    {
      "time": "2026-05-11",
      "value": 77.40116012573242
    },
    {
      "time": "2026-05-12",
      "value": 76.91376007080078
    },
    {
      "time": "2026-05-13",
      "value": 76.41536010742188
    },
    {
      "time": "2026-05-14",
      "value": 76.02096008300781
    },
    {
      "time": "2026-05-15",
      "value": 75.89536010742188
    },
    {
      "time": "2026-05-18",
      "value": 75.62946014404297
    },
    {
      "time": "2026-05-19",
      "value": 75.19586021423339
    },
    {
      "time": "2026-05-20",
      "value": 74.7276602935791
    },
    {
      "time": "2026-05-21",
      "value": 74.20806022644042
    },
    {
      "time": "2026-05-22",
      "value": 74.03646034240722
    },
    {
      "time": "2026-05-26",
      "value": 73.84706031799317
    },
    {
      "time": "2026-05-27",
      "value": 73.80226036071777
    },
    {
      "time": "2026-05-28",
      "value": 73.71290031433105
    },
    {
      "time": "2026-05-29",
      "value": 73.68330039978028
    },
    {
      "time": "2026-06-01",
      "value": 73.4571004486084
    },
    {
      "time": "2026-06-02",
      "value": 73.472300491333
    },
    {
      "time": "2026-06-03",
      "value": 73.57830055236816
    },
    {
      "time": "2026-06-04",
      "value": 73.4655005645752
    },
    {
      "time": "2026-06-05",
      "value": 73.44370063781739
    },
    {
      "time": "2026-06-08",
      "value": 73.48870063781739
    },
    {
      "time": "2026-06-09",
      "value": 73.4291007232666
    },
    {
      "time": "2026-06-10",
      "value": 73.52830070495605
    },
    {
      "time": "2026-06-11",
      "value": 73.44990074157715
    },
    {
      "time": "2026-06-12",
      "value": 73.24870079040528
    },
    {
      "time": "2026-06-15",
      "value": 73.1359008026123
    },
    {
      "time": "2026-06-16",
      "value": 73.10650093078613
    },
    {
      "time": "2026-06-17",
      "value": 73.09150093078614
    },
    {
      "time": "2026-06-18",
      "value": 73.09070091247558
    },
    {
      "time": "2026-06-22",
      "value": 73.12630104064941
    },
    {
      "time": "2026-06-23",
      "value": 73.05430107116699
    },
    {
      "time": "2026-06-24",
      "value": 73.03410102844238
    },
    {
      "time": "2026-06-25",
      "value": 72.95750099182129
    },
    {
      "time": "2026-06-26",
      "value": 72.83150093078613
    },
    {
      "time": "2026-06-29",
      "value": 72.81330101013184
    },
    {
      "time": "2026-06-30",
      "value": 72.81870094299316
    },
    {
      "time": "2026-07-01",
      "value": 72.85850090026855
    },
    {
      "time": "2026-07-02",
      "value": 72.8209009552002
    },
    {
      "time": "2026-07-06",
      "value": 72.83370094299316
    },
    {
      "time": "2026-07-07",
      "value": 72.95650093078613
    },
    {
      "time": "2026-07-08",
      "value": 72.95510093688965
    },
    {
      "time": "2026-07-09",
      "value": 72.94230094909668
    },
    {
      "time": "2026-07-10",
      "value": 73.00300086975098
    },
    {
      "time": "2026-07-13",
      "value": 73.05320091247559
    },
    {
      "time": "2026-07-14",
      "value": 73.080200881958
    },
    {
      "time": "2026-07-15",
      "value": 73.11230079650879
    },
    {
      "time": "2026-07-16",
      "value": 73.11990089416504
    },
    {
      "time": "2026-07-17",
      "value": 73.30850090026856
    },
    {
      "time": "2026-07-20",
      "value": 73.4825008392334
    },
    {
      "time": "2026-07-21",
      "value": 73.88650077819824
    },
    {
      "time": "2026-07-22",
      "value": 74.15530082702637
    },
    {
      "time": "2026-07-23",
      "value": 74.36670082092286
    },
    {
      "time": "2026-07-24",
      "value": 74.66170082092285
    }
  ],
  "analysis": null
}