{
  "ok": true,
  "cached": false,
  "ticker": "SOLV",
  "price": 78.01,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "James French Hill",
      "slug": "james-french-hill",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-31",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Reasons SOLV is Risky and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-solv-risky-1-193708034.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's Why You Should Hold Solventum Stock in Your Portfolio for Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-hold-solventum-stock-140000733.html",
      "published": "2026-07-24"
    },
    {
      "title": "Solventum’s Q2 2026 Earnings: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/8eb85e2c-ab82-3fbd-a966-58832ac9b5e4/solventum%E2%80%99s-q2-2026-earnings%3A.html",
      "published": "2026-07-22"
    },
    {
      "title": "3M investors are still waiting for a more 'consistent' growth story",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/3m-investors-are-still-waiting-for-a-more-consistent-growth-story-151254881.html",
      "published": "2026-07-21"
    },
    {
      "title": "Solventum to Report Second Quarter Fiscal 2026 Earnings on August 5, 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/solventum-report-second-quarter-fiscal-200500738.html",
      "published": "2026-07-15"
    },
    {
      "title": "BTIG Adjusts Solventum Price Target to $91 From $89, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/btig-adjusts-solventum-price-target-130732049.html",
      "published": "2026-07-13"
    },
    {
      "title": "2 S&P 500 Stocks to Own for Decades and 1 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-p-500-stocks-own-093812875.html",
      "published": "2026-07-07"
    },
    {
      "title": "3 Mid-Cap Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-mid-cap-stocks-steer-105815979.html",
      "published": "2026-06-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 73.83999633789062,
      "high": 74.91000366210938,
      "low": 73.6050033569336,
      "close": 74.75,
      "volume": 453300
    },
    {
      "time": "2025-07-28",
      "open": 74.76000213623047,
      "high": 74.76000213623047,
      "low": 73.65499877929688,
      "close": 73.7699966430664,
      "volume": 399500
    },
    {
      "time": "2025-07-29",
      "open": 73.80000305175781,
      "high": 74.19999694824219,
      "low": 73.25,
      "close": 73.55000305175781,
      "volume": 365500
    },
    {
      "time": "2025-07-30",
      "open": 73.36000061035156,
      "high": 73.9000015258789,
      "low": 72.5199966430664,
      "close": 72.9800033569336,
      "volume": 450100
    },
    {
      "time": "2025-07-31",
      "open": 72.05999755859375,
      "high": 73.02999877929688,
      "low": 71.13999938964844,
      "close": 71.36000061035156,
      "volume": 708000
    },
    {
      "time": "2025-08-01",
      "open": 71.08000183105469,
      "high": 72.33000183105469,
      "low": 70.62999725341797,
      "close": 71.7300033569336,
      "volume": 780700
    },
    {
      "time": "2025-08-04",
      "open": 71.91999816894531,
      "high": 73.45999908447266,
      "low": 71.91999816894531,
      "close": 73.22000122070312,
      "volume": 849500
    },
    {
      "time": "2025-08-05",
      "open": 73.5,
      "high": 73.5199966430664,
      "low": 72.05500030517578,
      "close": 72.43000030517578,
      "volume": 870000
    },
    {
      "time": "2025-08-06",
      "open": 72.9000015258789,
      "high": 73,
      "low": 71.44499969482422,
      "close": 72.56999969482422,
      "volume": 879300
    },
    {
      "time": "2025-08-07",
      "open": 73.56999969482422,
      "high": 73.88999938964844,
      "low": 71.6500015258789,
      "close": 71.94999694824219,
      "volume": 1318600
    },
    {
      "time": "2025-08-08",
      "open": 74.37999725341797,
      "high": 74.97699737548828,
      "low": 72.87999725341797,
      "close": 73.38999938964844,
      "volume": 1758100
    },
    {
      "time": "2025-08-11",
      "open": 73.16999816894531,
      "high": 74.20999908447266,
      "low": 71.4000015258789,
      "close": 71.86000061035156,
      "volume": 788200
    },
    {
      "time": "2025-08-12",
      "open": 71.94000244140625,
      "high": 72.4000015258789,
      "low": 71.33999633789062,
      "close": 72.08999633789062,
      "volume": 735300
    },
    {
      "time": "2025-08-13",
      "open": 72.5,
      "high": 74.44000244140625,
      "low": 72.12000274658203,
      "close": 74.37999725341797,
      "volume": 854400
    },
    {
      "time": "2025-08-14",
      "open": 74.88999938964844,
      "high": 74.9800033569336,
      "low": 72.23999786376953,
      "close": 73.19999694824219,
      "volume": 4879000
    },
    {
      "time": "2025-08-15",
      "open": 73.4000015258789,
      "high": 73.54000091552734,
      "low": 71.37000274658203,
      "close": 71.41999816894531,
      "volume": 3952400
    },
    {
      "time": "2025-08-18",
      "open": 70.79000091552734,
      "high": 71.79000091552734,
      "low": 70.6500015258789,
      "close": 70.76000213623047,
      "volume": 2019200
    },
    {
      "time": "2025-08-19",
      "open": 70.6500015258789,
      "high": 72.2969970703125,
      "low": 70.2750015258789,
      "close": 72.2699966430664,
      "volume": 1156700
    },
    {
      "time": "2025-08-20",
      "open": 71.77999877929688,
      "high": 72.88999938964844,
      "low": 71.62000274658203,
      "close": 72.8499984741211,
      "volume": 1110200
    },
    {
      "time": "2025-08-21",
      "open": 72.19999694824219,
      "high": 72.80000305175781,
      "low": 71.83499908447266,
      "close": 72,
      "volume": 599400
    },
    {
      "time": "2025-08-22",
      "open": 72.62000274658203,
      "high": 74.1729965209961,
      "low": 72.01000213623047,
      "close": 73.55000305175781,
      "volume": 1018500
    },
    {
      "time": "2025-08-25",
      "open": 73.5,
      "high": 73.5,
      "low": 72.58000183105469,
      "close": 72.75,
      "volume": 663200
    },
    {
      "time": "2025-08-26",
      "open": 72.9000015258789,
      "high": 72.98999786376953,
      "low": 72.27999877929688,
      "close": 72.91999816894531,
      "volume": 1072400
    },
    {
      "time": "2025-08-27",
      "open": 72.77999877929688,
      "high": 73.41000366210938,
      "low": 72.19999694824219,
      "close": 72.88999938964844,
      "volume": 868400
    },
    {
      "time": "2025-08-28",
      "open": 72.62000274658203,
      "high": 72.8550033569336,
      "low": 71.6500015258789,
      "close": 72.66000366210938,
      "volume": 1036900
    },
    {
      "time": "2025-08-29",
      "open": 72.83000183105469,
      "high": 73.30000305175781,
      "low": 72.625,
      "close": 73.08999633789062,
      "volume": 821200
    },
    {
      "time": "2025-09-02",
      "open": 72.33000183105469,
      "high": 72.41300201416016,
      "low": 70.94000244140625,
      "close": 71.81999969482422,
      "volume": 1020800
    },
    {
      "time": "2025-09-03",
      "open": 71.4800033569336,
      "high": 71.62999725341797,
      "low": 70.55999755859375,
      "close": 71.4000015258789,
      "volume": 804300
    },
    {
      "time": "2025-09-04",
      "open": 71.58999633789062,
      "high": 72.4800033569336,
      "low": 70.53500366210938,
      "close": 72.37999725341797,
      "volume": 794100
    },
    {
      "time": "2025-09-05",
      "open": 72.56999969482422,
      "high": 73.48999786376953,
      "low": 72.43000030517578,
      "close": 72.72000122070312,
      "volume": 682800
    },
    {
      "time": "2025-09-08",
      "open": 72.52999877929688,
      "high": 75.5999984741211,
      "low": 72.27799987792969,
      "close": 74.5999984741211,
      "volume": 1507900
    },
    {
      "time": "2025-09-09",
      "open": 74.0999984741211,
      "high": 74.4800033569336,
      "low": 72.86499786376953,
      "close": 72.9000015258789,
      "volume": 930100
    },
    {
      "time": "2025-09-10",
      "open": 72.54000091552734,
      "high": 73.17500305175781,
      "low": 71.1449966430664,
      "close": 71.22000122070312,
      "volume": 1006600
    },
    {
      "time": "2025-09-11",
      "open": 71.01000213623047,
      "high": 73.96499633789062,
      "low": 71.01000213623047,
      "close": 73.79000091552734,
      "volume": 1425900
    },
    {
      "time": "2025-09-12",
      "open": 73.4800033569336,
      "high": 74.48999786376953,
      "low": 73.0250015258789,
      "close": 73.38999938964844,
      "volume": 1572400
    },
    {
      "time": "2025-09-15",
      "open": 73.33000183105469,
      "high": 74.06999969482422,
      "low": 72.91000366210938,
      "close": 73.20999908447266,
      "volume": 1563400
    },
    {
      "time": "2025-09-16",
      "open": 73.27999877929688,
      "high": 74.3499984741211,
      "low": 73.1050033569336,
      "close": 74.12999725341797,
      "volume": 1008100
    },
    {
      "time": "2025-09-17",
      "open": 74.2300033569336,
      "high": 75.5,
      "low": 73.80000305175781,
      "close": 74.06999969482422,
      "volume": 1712900
    },
    {
      "time": "2025-09-18",
      "open": 74.22000122070312,
      "high": 75.08499908447266,
      "low": 74.12999725341797,
      "close": 74.37000274658203,
      "volume": 918600
    },
    {
      "time": "2025-09-19",
      "open": 74.62000274658203,
      "high": 74.75,
      "low": 73.68000030517578,
      "close": 73.72000122070312,
      "volume": 1491900
    },
    {
      "time": "2025-09-22",
      "open": 73.12999725341797,
      "high": 74.3489990234375,
      "low": 73.12999725341797,
      "close": 73.76000213623047,
      "volume": 1484200
    },
    {
      "time": "2025-09-23",
      "open": 73.68000030517578,
      "high": 74.22000122070312,
      "low": 73.05999755859375,
      "close": 73.38999938964844,
      "volume": 787600
    },
    {
      "time": "2025-09-24",
      "open": 73.12000274658203,
      "high": 73.2300033569336,
      "low": 71.53500366210938,
      "close": 71.81999969482422,
      "volume": 827700
    },
    {
      "time": "2025-09-25",
      "open": 71.06999969482422,
      "high": 71.41999816894531,
      "low": 69.36000061035156,
      "close": 70.45999908447266,
      "volume": 1279100
    },
    {
      "time": "2025-09-26",
      "open": 70.87999725341797,
      "high": 71.87799835205078,
      "low": 70.34600067138672,
      "close": 71.37000274658203,
      "volume": 934200
    },
    {
      "time": "2025-09-29",
      "open": 71.87000274658203,
      "high": 72.4800033569336,
      "low": 71.08999633789062,
      "close": 72.20999908447266,
      "volume": 1176200
    },
    {
      "time": "2025-09-30",
      "open": 72.20999908447266,
      "high": 73.16999816894531,
      "low": 71.80000305175781,
      "close": 73,
      "volume": 903100
    },
    {
      "time": "2025-10-01",
      "open": 71.87000274658203,
      "high": 73.20999908447266,
      "low": 71.73999786376953,
      "close": 73.04000091552734,
      "volume": 1399900
    },
    {
      "time": "2025-10-02",
      "open": 72.91000366210938,
      "high": 74.62999725341797,
      "low": 72.7249984741211,
      "close": 74.5999984741211,
      "volume": 886800
    },
    {
      "time": "2025-10-03",
      "open": 75,
      "high": 75.5,
      "low": 73.94999694824219,
      "close": 74,
      "volume": 793600
    },
    {
      "time": "2025-10-06",
      "open": 74.08999633789062,
      "high": 74.5,
      "low": 73.30999755859375,
      "close": 73.77999877929688,
      "volume": 1030000
    },
    {
      "time": "2025-10-07",
      "open": 73.95999908447266,
      "high": 74.0999984741211,
      "low": 72.05000305175781,
      "close": 72.16000366210938,
      "volume": 1662200
    },
    {
      "time": "2025-10-08",
      "open": 72,
      "high": 73,
      "low": 71.69999694824219,
      "close": 72.43000030517578,
      "volume": 830400
    },
    {
      "time": "2025-10-09",
      "open": 72.22000122070312,
      "high": 72.52999877929688,
      "low": 71.22000122070312,
      "close": 71.80000305175781,
      "volume": 1019700
    },
    {
      "time": "2025-10-10",
      "open": 71.83999633789062,
      "high": 72.08999633789062,
      "low": 70.26000213623047,
      "close": 70.5199966430664,
      "volume": 1256400
    },
    {
      "time": "2025-10-13",
      "open": 70.9800033569336,
      "high": 71.59700012207031,
      "low": 70.44999694824219,
      "close": 70.87999725341797,
      "volume": 1678900
    },
    {
      "time": "2025-10-14",
      "open": 70.4000015258789,
      "high": 71.61000061035156,
      "low": 70.4000015258789,
      "close": 71.48999786376953,
      "volume": 954900
    },
    {
      "time": "2025-10-15",
      "open": 71.5999984741211,
      "high": 72.62000274658203,
      "low": 70.86000061035156,
      "close": 71.55999755859375,
      "volume": 653800
    },
    {
      "time": "2025-10-16",
      "open": 71.62000274658203,
      "high": 71.8499984741211,
      "low": 70.90299987792969,
      "close": 71.44000244140625,
      "volume": 897300
    },
    {
      "time": "2025-10-17",
      "open": 71.66999816894531,
      "high": 72.29499816894531,
      "low": 71.23999786376953,
      "close": 72.16000366210938,
      "volume": 587000
    },
    {
      "time": "2025-10-20",
      "open": 72.44000244140625,
      "high": 73.25,
      "low": 72.1500015258789,
      "close": 72.87000274658203,
      "volume": 479200
    },
    {
      "time": "2025-10-21",
      "open": 72.7300033569336,
      "high": 73.44999694824219,
      "low": 72.13999938964844,
      "close": 72.91000366210938,
      "volume": 609400
    },
    {
      "time": "2025-10-22",
      "open": 72.77999877929688,
      "high": 73.70999908447266,
      "low": 72.42900085449219,
      "close": 72.76000213623047,
      "volume": 650400
    },
    {
      "time": "2025-10-23",
      "open": 72.66000366210938,
      "high": 73,
      "low": 71.4800033569336,
      "close": 72.2699966430664,
      "volume": 692400
    },
    {
      "time": "2025-10-24",
      "open": 72.83999633789062,
      "high": 72.83999633789062,
      "low": 71.4000015258789,
      "close": 71.44000244140625,
      "volume": 811800
    },
    {
      "time": "2025-10-27",
      "open": 71.58000183105469,
      "high": 72.20999908447266,
      "low": 71.47000122070312,
      "close": 71.9800033569336,
      "volume": 729400
    },
    {
      "time": "2025-10-28",
      "open": 71.6500015258789,
      "high": 71.93000030517578,
      "low": 70.82499694824219,
      "close": 70.91999816894531,
      "volume": 446900
    },
    {
      "time": "2025-10-29",
      "open": 70.63999938964844,
      "high": 70.76000213623047,
      "low": 69.25,
      "close": 69.77999877929688,
      "volume": 815800
    },
    {
      "time": "2025-10-30",
      "open": 69.66999816894531,
      "high": 70.68000030517578,
      "low": 69.13999938964844,
      "close": 69.27999877929688,
      "volume": 569000
    },
    {
      "time": "2025-10-31",
      "open": 68.88999938964844,
      "high": 69.91899871826172,
      "low": 68.03900146484375,
      "close": 69.04000091552734,
      "volume": 836700
    },
    {
      "time": "2025-11-03",
      "open": 68.55999755859375,
      "high": 68.7699966430664,
      "low": 67.41999816894531,
      "close": 68.12000274658203,
      "volume": 1290100
    },
    {
      "time": "2025-11-04",
      "open": 68.44000244140625,
      "high": 69.01000213623047,
      "low": 67.9800033569336,
      "close": 68.58999633789062,
      "volume": 1348800
    },
    {
      "time": "2025-11-05",
      "open": 68.30999755859375,
      "high": 68.38999938964844,
      "low": 67.0999984741211,
      "close": 67.69000244140625,
      "volume": 1204900
    },
    {
      "time": "2025-11-06",
      "open": 67.47000122070312,
      "high": 68.30999755859375,
      "low": 66.11000061035156,
      "close": 66.27999877929688,
      "volume": 1791800
    },
    {
      "time": "2025-11-07",
      "open": 68.62000274658203,
      "high": 71.58000183105469,
      "low": 66.80000305175781,
      "close": 71.5199966430664,
      "volume": 1739200
    },
    {
      "time": "2025-11-10",
      "open": 71.25,
      "high": 72.24299621582031,
      "low": 70.05999755859375,
      "close": 71.79000091552734,
      "volume": 1203600
    },
    {
      "time": "2025-11-11",
      "open": 72.33000183105469,
      "high": 73.91999816894531,
      "low": 72.21499633789062,
      "close": 73.87999725341797,
      "volume": 919100
    },
    {
      "time": "2025-11-12",
      "open": 73.91000366210938,
      "high": 74.70999908447266,
      "low": 73.38999938964844,
      "close": 73.83000183105469,
      "volume": 1003200
    },
    {
      "time": "2025-11-13",
      "open": 73.51000213623047,
      "high": 75.9800033569336,
      "low": 73.05000305175781,
      "close": 75.22000122070312,
      "volume": 1341100
    },
    {
      "time": "2025-11-14",
      "open": 75.06999969482422,
      "high": 76.16999816894531,
      "low": 74.68000030517578,
      "close": 75.66000366210938,
      "volume": 1053800
    },
    {
      "time": "2025-11-17",
      "open": 75.2300033569336,
      "high": 76.48999786376953,
      "low": 74.99500274658203,
      "close": 76.19000244140625,
      "volume": 1248500
    },
    {
      "time": "2025-11-18",
      "open": 75.79000091552734,
      "high": 77.25,
      "low": 75.25499725341797,
      "close": 76.88999938964844,
      "volume": 1355900
    },
    {
      "time": "2025-11-19",
      "open": 76.81500244140625,
      "high": 77.91999816894531,
      "low": 76.58999633789062,
      "close": 77.30999755859375,
      "volume": 888900
    },
    {
      "time": "2025-11-20",
      "open": 78.1500015258789,
      "high": 81.63500213623047,
      "low": 78,
      "close": 79.51000213623047,
      "volume": 1879600
    },
    {
      "time": "2025-11-21",
      "open": 80.08999633789062,
      "high": 83.52999877929688,
      "low": 79.83000183105469,
      "close": 82.9000015258789,
      "volume": 1314600
    },
    {
      "time": "2025-11-24",
      "open": 82.72000122070312,
      "high": 83.97000122070312,
      "low": 82.52999877929688,
      "close": 83.37999725341797,
      "volume": 1532500
    },
    {
      "time": "2025-11-25",
      "open": 83.98999786376953,
      "high": 86.27999877929688,
      "low": 83.72000122070312,
      "close": 85.7699966430664,
      "volume": 1216400
    },
    {
      "time": "2025-11-26",
      "open": 85.7699966430664,
      "high": 86.80999755859375,
      "low": 85.2509994506836,
      "close": 85.2699966430664,
      "volume": 988100
    },
    {
      "time": "2025-11-28",
      "open": 85.55000305175781,
      "high": 86.14199829101562,
      "low": 85.12000274658203,
      "close": 85.26000213623047,
      "volume": 628300
    },
    {
      "time": "2025-12-01",
      "open": 85,
      "high": 86.12999725341797,
      "low": 84.29000091552734,
      "close": 85.55999755859375,
      "volume": 1180500
    },
    {
      "time": "2025-12-02",
      "open": 87.30000305175781,
      "high": 88.19999694824219,
      "low": 85.56999969482422,
      "close": 85.58999633789062,
      "volume": 1209700
    },
    {
      "time": "2025-12-03",
      "open": 85.73999786376953,
      "high": 86.18000030517578,
      "low": 84.5999984741211,
      "close": 85.25,
      "volume": 1176500
    },
    {
      "time": "2025-12-04",
      "open": 85.16000366210938,
      "high": 85.63500213623047,
      "low": 84.66000366210938,
      "close": 85.26000213623047,
      "volume": 929700
    },
    {
      "time": "2025-12-05",
      "open": 84.72000122070312,
      "high": 85.88500213623047,
      "low": 84.625,
      "close": 85.43000030517578,
      "volume": 1119300
    },
    {
      "time": "2025-12-08",
      "open": 85.33000183105469,
      "high": 85.33000183105469,
      "low": 82.45999908447266,
      "close": 82.5999984741211,
      "volume": 1589400
    },
    {
      "time": "2025-12-09",
      "open": 82.62000274658203,
      "high": 82.97000122070312,
      "low": 80,
      "close": 80.11000061035156,
      "volume": 1053000
    },
    {
      "time": "2025-12-10",
      "open": 80.22000122070312,
      "high": 82.2699966430664,
      "low": 80.13999938964844,
      "close": 81.9000015258789,
      "volume": 916600
    },
    {
      "time": "2025-12-11",
      "open": 81.97000122070312,
      "high": 83.0199966430664,
      "low": 81.76300048828125,
      "close": 82.79000091552734,
      "volume": 802300
    },
    {
      "time": "2025-12-12",
      "open": 83.11000061035156,
      "high": 83.55000305175781,
      "low": 82.20500183105469,
      "close": 82.9800033569336,
      "volume": 792000
    },
    {
      "time": "2025-12-15",
      "open": 83.6500015258789,
      "high": 84,
      "low": 81.37000274658203,
      "close": 81.88999938964844,
      "volume": 1174100
    },
    {
      "time": "2025-12-16",
      "open": 82.11000061035156,
      "high": 82.30999755859375,
      "low": 80.25,
      "close": 80.58999633789062,
      "volume": 1056100
    },
    {
      "time": "2025-12-17",
      "open": 80.30999755859375,
      "high": 81.4800033569336,
      "low": 79.76000213623047,
      "close": 79.94999694824219,
      "volume": 1580000
    },
    {
      "time": "2025-12-18",
      "open": 80.3499984741211,
      "high": 81.22000122070312,
      "low": 80.13999938964844,
      "close": 80.68000030517578,
      "volume": 1378400
    },
    {
      "time": "2025-12-19",
      "open": 80.80000305175781,
      "high": 81.68000030517578,
      "low": 80.54000091552734,
      "close": 81.58999633789062,
      "volume": 3276500
    },
    {
      "time": "2025-12-22",
      "open": 81.27999877929688,
      "high": 81.58599853515625,
      "low": 80.54000091552734,
      "close": 80.77999877929688,
      "volume": 801500
    },
    {
      "time": "2025-12-23",
      "open": 80.86000061035156,
      "high": 80.98999786376953,
      "low": 80.25499725341797,
      "close": 80.55000305175781,
      "volume": 752800
    },
    {
      "time": "2025-12-24",
      "open": 80.45999908447266,
      "high": 80.69999694824219,
      "low": 80.01000213623047,
      "close": 80.18000030517578,
      "volume": 398100
    },
    {
      "time": "2025-12-26",
      "open": 80.25,
      "high": 80.55999755859375,
      "low": 79.86199951171875,
      "close": 80.45999908447266,
      "volume": 502400
    },
    {
      "time": "2025-12-29",
      "open": 80.5199966430664,
      "high": 80.97000122070312,
      "low": 79.98999786376953,
      "close": 80.08999633789062,
      "volume": 575200
    },
    {
      "time": "2025-12-30",
      "open": 79.91000366210938,
      "high": 80.62000274658203,
      "low": 79.5,
      "close": 80.16000366210938,
      "volume": 497800
    },
    {
      "time": "2025-12-31",
      "open": 80.08999633789062,
      "high": 80.31999969482422,
      "low": 79.1500015258789,
      "close": 79.23999786376953,
      "volume": 598500
    },
    {
      "time": "2026-01-02",
      "open": 79.23999786376953,
      "high": 79.62000274658203,
      "low": 78.37999725341797,
      "close": 79.0199966430664,
      "volume": 751100
    },
    {
      "time": "2026-01-05",
      "open": 78.26000213623047,
      "high": 81.33999633789062,
      "low": 78.18499755859375,
      "close": 80.80000305175781,
      "volume": 1036200
    },
    {
      "time": "2026-01-06",
      "open": 80.77999877929688,
      "high": 83.36499786376953,
      "low": 80.66000366210938,
      "close": 83.16000366210938,
      "volume": 1250400
    },
    {
      "time": "2026-01-07",
      "open": 83.75,
      "high": 84.80000305175781,
      "low": 83.30500030517578,
      "close": 84.23999786376953,
      "volume": 1026000
    },
    {
      "time": "2026-01-08",
      "open": 84.30000305175781,
      "high": 86.33999633789062,
      "low": 84.16999816894531,
      "close": 85.7699966430664,
      "volume": 1191100
    },
    {
      "time": "2026-01-09",
      "open": 85.83000183105469,
      "high": 86.36000061035156,
      "low": 84.8499984741211,
      "close": 86.13999938964844,
      "volume": 741500
    },
    {
      "time": "2026-01-12",
      "open": 86,
      "high": 86.13999938964844,
      "low": 84.83999633789062,
      "close": 85.69000244140625,
      "volume": 773000
    },
    {
      "time": "2026-01-13",
      "open": 85.29000091552734,
      "high": 85.46499633789062,
      "low": 79.5999984741211,
      "close": 80.02999877929688,
      "volume": 1678300
    },
    {
      "time": "2026-01-14",
      "open": 79.43000030517578,
      "high": 80.68000030517578,
      "low": 79.43000030517578,
      "close": 80.05000305175781,
      "volume": 1035100
    },
    {
      "time": "2026-01-15",
      "open": 80.33999633789062,
      "high": 81,
      "low": 79.70500183105469,
      "close": 80.44000244140625,
      "volume": 714300
    },
    {
      "time": "2026-01-16",
      "open": 80.08000183105469,
      "high": 80.69999694824219,
      "low": 79.4800033569336,
      "close": 79.4800033569336,
      "volume": 815200
    },
    {
      "time": "2026-01-20",
      "open": 79.55999755859375,
      "high": 81.75,
      "low": 78.55999755859375,
      "close": 78.95999908447266,
      "volume": 988800
    },
    {
      "time": "2026-01-21",
      "open": 79.38999938964844,
      "high": 81.02899932861328,
      "low": 79.12000274658203,
      "close": 80.37000274658203,
      "volume": 844500
    },
    {
      "time": "2026-01-22",
      "open": 80.44000244140625,
      "high": 81.2249984741211,
      "low": 80.04499816894531,
      "close": 80.26000213623047,
      "volume": 520100
    },
    {
      "time": "2026-01-23",
      "open": 79.8499984741211,
      "high": 80.322998046875,
      "low": 78.7699966430664,
      "close": 78.91000366210938,
      "volume": 678200
    },
    {
      "time": "2026-01-26",
      "open": 80.12999725341797,
      "high": 81.04000091552734,
      "low": 78.93000030517578,
      "close": 79.01000213623047,
      "volume": 868500
    },
    {
      "time": "2026-01-27",
      "open": 78.25,
      "high": 78.80000305175781,
      "low": 77.44000244140625,
      "close": 77.61000061035156,
      "volume": 791500
    },
    {
      "time": "2026-01-28",
      "open": 77.08000183105469,
      "high": 77.34500122070312,
      "low": 76.38500213623047,
      "close": 76.5999984741211,
      "volume": 1209000
    },
    {
      "time": "2026-01-29",
      "open": 76.47000122070312,
      "high": 76.81600189208984,
      "low": 75.61000061035156,
      "close": 76.5199966430664,
      "volume": 1044900
    },
    {
      "time": "2026-01-30",
      "open": 76.12999725341797,
      "high": 76.98999786376953,
      "low": 75.58999633789062,
      "close": 76.97000122070312,
      "volume": 1348400
    },
    {
      "time": "2026-02-02",
      "open": 76.77999877929688,
      "high": 77.69000244140625,
      "low": 76.2300033569336,
      "close": 76.91000366210938,
      "volume": 934500
    },
    {
      "time": "2026-02-03",
      "open": 76.5,
      "high": 78.33000183105469,
      "low": 75.16999816894531,
      "close": 75.75,
      "volume": 1116500
    },
    {
      "time": "2026-02-04",
      "open": 75.83999633789062,
      "high": 77.87000274658203,
      "low": 75.83999633789062,
      "close": 76.48999786376953,
      "volume": 1555200
    },
    {
      "time": "2026-02-05",
      "open": 76.69999694824219,
      "high": 77.5999984741211,
      "low": 76.41000366210938,
      "close": 76.9800033569336,
      "volume": 1056400
    },
    {
      "time": "2026-02-06",
      "open": 76.86000061035156,
      "high": 78.3499984741211,
      "low": 76.66000366210938,
      "close": 78.12000274658203,
      "volume": 861400
    },
    {
      "time": "2026-02-09",
      "open": 77.48999786376953,
      "high": 78.36000061035156,
      "low": 76.9000015258789,
      "close": 78.06999969482422,
      "volume": 820100
    },
    {
      "time": "2026-02-10",
      "open": 78.41000366210938,
      "high": 80.5999984741211,
      "low": 78.12000274658203,
      "close": 80.45999908447266,
      "volume": 1234800
    },
    {
      "time": "2026-02-11",
      "open": 80.37999725341797,
      "high": 81.6500015258789,
      "low": 79.48999786376953,
      "close": 81.48999786376953,
      "volume": 729100
    },
    {
      "time": "2026-02-12",
      "open": 81.91000366210938,
      "high": 82,
      "low": 75.71499633789062,
      "close": 75.94999694824219,
      "volume": 1290800
    },
    {
      "time": "2026-02-13",
      "open": 76.5199966430664,
      "high": 77.37999725341797,
      "low": 75.44000244140625,
      "close": 75.55000305175781,
      "volume": 1376300
    },
    {
      "time": "2026-02-17",
      "open": 75.0199966430664,
      "high": 75.48999786376953,
      "low": 72.50800323486328,
      "close": 73.7300033569336,
      "volume": 1738100
    },
    {
      "time": "2026-02-18",
      "open": 73.30999755859375,
      "high": 75.37999725341797,
      "low": 73.30999755859375,
      "close": 74.91000366210938,
      "volume": 1188900
    },
    {
      "time": "2026-02-19",
      "open": 74.81999969482422,
      "high": 75.27999877929688,
      "low": 73.44999694824219,
      "close": 73.61000061035156,
      "volume": 835700
    },
    {
      "time": "2026-02-20",
      "open": 73.30000305175781,
      "high": 73.58499908447266,
      "low": 72.16999816894531,
      "close": 72.94000244140625,
      "volume": 1112400
    },
    {
      "time": "2026-02-23",
      "open": 72.19000244140625,
      "high": 72.77999877929688,
      "low": 71.48999786376953,
      "close": 72.6500015258789,
      "volume": 905700
    },
    {
      "time": "2026-02-24",
      "open": 72.7699966430664,
      "high": 74.45999908447266,
      "low": 72.38999938964844,
      "close": 73.41999816894531,
      "volume": 787000
    },
    {
      "time": "2026-02-25",
      "open": 73.6500015258789,
      "high": 75.25,
      "low": 73.16999816894531,
      "close": 75.08000183105469,
      "volume": 1295200
    },
    {
      "time": "2026-02-26",
      "open": 75.61000061035156,
      "high": 77.37000274658203,
      "low": 75.5199966430664,
      "close": 76.94000244140625,
      "volume": 1915600
    },
    {
      "time": "2026-02-27",
      "open": 73,
      "high": 77.88999938964844,
      "low": 73,
      "close": 74.19999694824219,
      "volume": 2241800
    },
    {
      "time": "2026-03-02",
      "open": 73.33000183105469,
      "high": 74.22000122070312,
      "low": 72.3489990234375,
      "close": 73,
      "volume": 1226300
    },
    {
      "time": "2026-03-03",
      "open": 72,
      "high": 72.15499877929688,
      "low": 70.56500244140625,
      "close": 70.80999755859375,
      "volume": 1091500
    },
    {
      "time": "2026-03-04",
      "open": 71.05999755859375,
      "high": 71.91000366210938,
      "low": 70.25,
      "close": 70.4000015258789,
      "volume": 1200500
    },
    {
      "time": "2026-03-05",
      "open": 70,
      "high": 71.26000213623047,
      "low": 69.4000015258789,
      "close": 70.77999877929688,
      "volume": 1335500
    },
    {
      "time": "2026-03-06",
      "open": 70,
      "high": 70.44000244140625,
      "low": 68.98999786376953,
      "close": 69.41000366210938,
      "volume": 1288100
    },
    {
      "time": "2026-03-09",
      "open": 68.29000091552734,
      "high": 68.84500122070312,
      "low": 66.61499786376953,
      "close": 68.5999984741211,
      "volume": 1338400
    },
    {
      "time": "2026-03-10",
      "open": 68.3499984741211,
      "high": 68.625,
      "low": 67.11000061035156,
      "close": 67.5999984741211,
      "volume": 1043600
    },
    {
      "time": "2026-03-11",
      "open": 67.68000030517578,
      "high": 68.01799774169922,
      "low": 66.77999877929688,
      "close": 67.62000274658203,
      "volume": 1608500
    },
    {
      "time": "2026-03-12",
      "open": 67.20999908447266,
      "high": 68.66999816894531,
      "low": 65.6500015258789,
      "close": 66.12000274658203,
      "volume": 1722900
    },
    {
      "time": "2026-03-13",
      "open": 66.73999786376953,
      "high": 67.37000274658203,
      "low": 66.16500091552734,
      "close": 66.76000213623047,
      "volume": 2051000
    },
    {
      "time": "2026-03-16",
      "open": 67.56999969482422,
      "high": 68.69999694824219,
      "low": 66.96499633789062,
      "close": 67.13999938964844,
      "volume": 1641800
    },
    {
      "time": "2026-03-17",
      "open": 68.01000213623047,
      "high": 69.11000061035156,
      "low": 68.01000213623047,
      "close": 68.66999816894531,
      "volume": 1145500
    },
    {
      "time": "2026-03-18",
      "open": 68,
      "high": 68.58000183105469,
      "low": 67.05999755859375,
      "close": 67.0999984741211,
      "volume": 1080600
    },
    {
      "time": "2026-03-19",
      "open": 66.7300033569336,
      "high": 67.88999938964844,
      "low": 66.66999816894531,
      "close": 67.13999938964844,
      "volume": 1240000
    },
    {
      "time": "2026-03-20",
      "open": 67.05000305175781,
      "high": 67.0999984741211,
      "low": 65.12999725341797,
      "close": 65.77999877929688,
      "volume": 2480400
    },
    {
      "time": "2026-03-23",
      "open": 67.08000183105469,
      "high": 67.45500183105469,
      "low": 65.66999816894531,
      "close": 65.69000244140625,
      "volume": 1832100
    },
    {
      "time": "2026-03-24",
      "open": 64,
      "high": 64.86499786376953,
      "low": 62.79499816894531,
      "close": 64.02999877929688,
      "volume": 1682800
    },
    {
      "time": "2026-03-25",
      "open": 64.58999633789062,
      "high": 65.2300033569336,
      "low": 63.130001068115234,
      "close": 64.63999938964844,
      "volume": 1068800
    },
    {
      "time": "2026-03-26",
      "open": 64.22000122070312,
      "high": 65.38999938964844,
      "low": 64.0999984741211,
      "close": 64.70999908447266,
      "volume": 1179200
    },
    {
      "time": "2026-03-27",
      "open": 64.31999969482422,
      "high": 64.31999969482422,
      "low": 62.64500045776367,
      "close": 62.7599983215332,
      "volume": 1354700
    },
    {
      "time": "2026-03-30",
      "open": 63.380001068115234,
      "high": 63.849998474121094,
      "low": 63.064998626708984,
      "close": 63.45000076293945,
      "volume": 1535100
    },
    {
      "time": "2026-03-31",
      "open": 64.41999816894531,
      "high": 65.63999938964844,
      "low": 63.349998474121094,
      "close": 65.30000305175781,
      "volume": 2168800
    },
    {
      "time": "2026-04-01",
      "open": 65.48999786376953,
      "high": 66.05500030517578,
      "low": 64.33000183105469,
      "close": 64.3499984741211,
      "volume": 1518000
    },
    {
      "time": "2026-04-02",
      "open": 63.36000061035156,
      "high": 64.48999786376953,
      "low": 62.665000915527344,
      "close": 63.56999969482422,
      "volume": 1046600
    },
    {
      "time": "2026-04-06",
      "open": 63.380001068115234,
      "high": 63.7599983215332,
      "low": 62.810001373291016,
      "close": 63.25,
      "volume": 1048500
    },
    {
      "time": "2026-04-07",
      "open": 63.040000915527344,
      "high": 63.33000183105469,
      "low": 62.380001068115234,
      "close": 62.4900016784668,
      "volume": 1007800
    },
    {
      "time": "2026-04-08",
      "open": 64.37000274658203,
      "high": 65.41999816894531,
      "low": 63.150001525878906,
      "close": 65.25,
      "volume": 1500300
    },
    {
      "time": "2026-04-09",
      "open": 64.61000061035156,
      "high": 67.1500015258789,
      "low": 63.939998626708984,
      "close": 66.18000030517578,
      "volume": 1782400
    },
    {
      "time": "2026-04-10",
      "open": 66.29000091552734,
      "high": 66.70999908447266,
      "low": 65.70500183105469,
      "close": 65.79000091552734,
      "volume": 1125000
    },
    {
      "time": "2026-04-13",
      "open": 65.23999786376953,
      "high": 67.44999694824219,
      "low": 65.12999725341797,
      "close": 67.41000366210938,
      "volume": 1306200
    },
    {
      "time": "2026-04-14",
      "open": 67.58000183105469,
      "high": 69.30500030517578,
      "low": 67.58000183105469,
      "close": 69.0199966430664,
      "volume": 1418400
    },
    {
      "time": "2026-04-15",
      "open": 69.51000213623047,
      "high": 69.55000305175781,
      "low": 68.44999694824219,
      "close": 69.0999984741211,
      "volume": 1141900
    },
    {
      "time": "2026-04-16",
      "open": 69.37999725341797,
      "high": 70.16000366210938,
      "low": 68.7750015258789,
      "close": 68.87999725341797,
      "volume": 1314200
    },
    {
      "time": "2026-04-17",
      "open": 70,
      "high": 71.41999816894531,
      "low": 69.78500366210938,
      "close": 70.4800033569336,
      "volume": 913700
    },
    {
      "time": "2026-04-20",
      "open": 70.08999633789062,
      "high": 71.2300033569336,
      "low": 69.81999969482422,
      "close": 70.04000091552734,
      "volume": 979900
    },
    {
      "time": "2026-04-21",
      "open": 70.2699966430664,
      "high": 71.12000274658203,
      "low": 68.87999725341797,
      "close": 68.97000122070312,
      "volume": 778900
    },
    {
      "time": "2026-04-22",
      "open": 69.66999816894531,
      "high": 69.88999938964844,
      "low": 68.87999725341797,
      "close": 69.11000061035156,
      "volume": 629100
    },
    {
      "time": "2026-04-23",
      "open": 68.87999725341797,
      "high": 69.30999755859375,
      "low": 68.11000061035156,
      "close": 68.95999908447266,
      "volume": 871600
    },
    {
      "time": "2026-04-24",
      "open": 68.91999816894531,
      "high": 69.0250015258789,
      "low": 67.75,
      "close": 68.5199966430664,
      "volume": 598200
    },
    {
      "time": "2026-04-27",
      "open": 68.31999969482422,
      "high": 70.02999877929688,
      "low": 68.31999969482422,
      "close": 69.77999877929688,
      "volume": 1034200
    },
    {
      "time": "2026-04-28",
      "open": 69.97000122070312,
      "high": 69.98500061035156,
      "low": 67.12000274658203,
      "close": 67.51000213623047,
      "volume": 989800
    },
    {
      "time": "2026-04-29",
      "open": 67,
      "high": 67.22000122070312,
      "low": 66.23999786376953,
      "close": 66.48999786376953,
      "volume": 1092900
    },
    {
      "time": "2026-04-30",
      "open": 66.81999969482422,
      "high": 68.5999984741211,
      "low": 65.44000244140625,
      "close": 67.36000061035156,
      "volume": 1908800
    },
    {
      "time": "2026-05-01",
      "open": 66.94000244140625,
      "high": 67.5199966430664,
      "low": 66.36000061035156,
      "close": 66.62999725341797,
      "volume": 1345400
    },
    {
      "time": "2026-05-04",
      "open": 66.26000213623047,
      "high": 68.25,
      "low": 66.26000213623047,
      "close": 67.44000244140625,
      "volume": 1572600
    },
    {
      "time": "2026-05-05",
      "open": 67.68000030517578,
      "high": 69.19000244140625,
      "low": 67.02999877929688,
      "close": 69.04000091552734,
      "volume": 1944100
    },
    {
      "time": "2026-05-06",
      "open": 68.01000213623047,
      "high": 72.76000213623047,
      "low": 67.76000213623047,
      "close": 70.98999786376953,
      "volume": 2686800
    },
    {
      "time": "2026-05-07",
      "open": 71.36000061035156,
      "high": 72.26000213623047,
      "low": 70.51000213623047,
      "close": 71.6500015258789,
      "volume": 1698500
    },
    {
      "time": "2026-05-08",
      "open": 71.86000061035156,
      "high": 73.4000015258789,
      "low": 71.5,
      "close": 73.37999725341797,
      "volume": 1681800
    },
    {
      "time": "2026-05-11",
      "open": 73.0999984741211,
      "high": 74.19999694824219,
      "low": 72.5999984741211,
      "close": 74.12000274658203,
      "volume": 1989100
    },
    {
      "time": "2026-05-12",
      "open": 74.11000061035156,
      "high": 75.91000366210938,
      "low": 73.56999969482422,
      "close": 75.0999984741211,
      "volume": 2319000
    },
    {
      "time": "2026-05-13",
      "open": 74.62999725341797,
      "high": 75.4000015258789,
      "low": 74.01000213623047,
      "close": 74.41000366210938,
      "volume": 2454800
    },
    {
      "time": "2026-05-14",
      "open": 73.87999725341797,
      "high": 75.2300033569336,
      "low": 73.66500091552734,
      "close": 74.41999816894531,
      "volume": 1791300
    },
    {
      "time": "2026-05-15",
      "open": 74.79000091552734,
      "high": 75.86000061035156,
      "low": 74.02999877929688,
      "close": 74.26000213623047,
      "volume": 1667500
    },
    {
      "time": "2026-05-18",
      "open": 74.43000030517578,
      "high": 76.46600341796875,
      "low": 74.2249984741211,
      "close": 76.12999725341797,
      "volume": 1519500
    },
    {
      "time": "2026-05-19",
      "open": 75.87000274658203,
      "high": 76.4530029296875,
      "low": 74.70999908447266,
      "close": 74.7300033569336,
      "volume": 1350100
    },
    {
      "time": "2026-05-20",
      "open": 74.48999786376953,
      "high": 76.30000305175781,
      "low": 72.74199676513672,
      "close": 76.12999725341797,
      "volume": 1348000
    },
    {
      "time": "2026-05-21",
      "open": 75.38999938964844,
      "high": 76.94999694824219,
      "low": 74.70999908447266,
      "close": 76.75,
      "volume": 1216900
    },
    {
      "time": "2026-05-22",
      "open": 76.79000091552734,
      "high": 77.5,
      "low": 75.91000366210938,
      "close": 76.83000183105469,
      "volume": 1629300
    },
    {
      "time": "2026-05-26",
      "open": 75.58999633789062,
      "high": 76.63999938964844,
      "low": 74.69000244140625,
      "close": 76.2699966430664,
      "volume": 1068800
    },
    {
      "time": "2026-05-27",
      "open": 77.06999969482422,
      "high": 77.81999969482422,
      "low": 75.73999786376953,
      "close": 75.88999938964844,
      "volume": 2767600
    },
    {
      "time": "2026-05-28",
      "open": 74.8499984741211,
      "high": 76.9000015258789,
      "low": 74.1500015258789,
      "close": 75.94000244140625,
      "volume": 1591100
    },
    {
      "time": "2026-05-29",
      "open": 75.72000122070312,
      "high": 76.26499938964844,
      "low": 74.19999694824219,
      "close": 74.94999694824219,
      "volume": 12832500
    },
    {
      "time": "2026-06-01",
      "open": 74.33000183105469,
      "high": 76.30999755859375,
      "low": 74.33000183105469,
      "close": 75.83999633789062,
      "volume": 2350900
    },
    {
      "time": "2026-06-02",
      "open": 75.4800033569336,
      "high": 76.70999908447266,
      "low": 74.82499694824219,
      "close": 76.43000030517578,
      "volume": 2374100
    },
    {
      "time": "2026-06-03",
      "open": 76.5,
      "high": 78.79000091552734,
      "low": 76.1500015258789,
      "close": 78.36000061035156,
      "volume": 1793400
    },
    {
      "time": "2026-06-04",
      "open": 79.22000122070312,
      "high": 82.69000244140625,
      "low": 78.5199966430664,
      "close": 82.41999816894531,
      "volume": 2488600
    },
    {
      "time": "2026-06-05",
      "open": 83.01000213623047,
      "high": 83.41999816894531,
      "low": 80.63999938964844,
      "close": 81.01000213623047,
      "volume": 1726900
    },
    {
      "time": "2026-06-08",
      "open": 81.04000091552734,
      "high": 81.25,
      "low": 77.87000274658203,
      "close": 78.76000213623047,
      "volume": 2048600
    },
    {
      "time": "2026-06-09",
      "open": 79.6500015258789,
      "high": 82.57499694824219,
      "low": 78.94000244140625,
      "close": 82.45999908447266,
      "volume": 1813900
    },
    {
      "time": "2026-06-10",
      "open": 82.63999938964844,
      "high": 82.72000122070312,
      "low": 80.66000366210938,
      "close": 80.94000244140625,
      "volume": 1318000
    },
    {
      "time": "2026-06-11",
      "open": 80.79000091552734,
      "high": 80.79000091552734,
      "low": 77.99500274658203,
      "close": 79.22000122070312,
      "volume": 1450000
    },
    {
      "time": "2026-06-12",
      "open": 79.31999969482422,
      "high": 79.31999969482422,
      "low": 77.58999633789062,
      "close": 78.87000274658203,
      "volume": 1124600
    },
    {
      "time": "2026-06-15",
      "open": 79.81999969482422,
      "high": 80,
      "low": 76.66999816894531,
      "close": 76.9000015258789,
      "volume": 1400000
    },
    {
      "time": "2026-06-16",
      "open": 77.33000183105469,
      "high": 77.83000183105469,
      "low": 75.58000183105469,
      "close": 76.55999755859375,
      "volume": 1344700
    },
    {
      "time": "2026-06-17",
      "open": 75.94000244140625,
      "high": 76.9000015258789,
      "low": 74.3010025024414,
      "close": 74.55999755859375,
      "volume": 1433600
    },
    {
      "time": "2026-06-18",
      "open": 75.23999786376953,
      "high": 75.7699966430664,
      "low": 74.18000030517578,
      "close": 75.43000030517578,
      "volume": 2337100
    },
    {
      "time": "2026-06-22",
      "open": 74.9000015258789,
      "high": 75.04000091552734,
      "low": 73.05999755859375,
      "close": 73.55999755859375,
      "volume": 2008800
    },
    {
      "time": "2026-06-23",
      "open": 73.77999877929688,
      "high": 74.37999725341797,
      "low": 73.04000091552734,
      "close": 73.98999786376953,
      "volume": 1536800
    },
    {
      "time": "2026-06-24",
      "open": 74.41000366210938,
      "high": 75.87999725341797,
      "low": 74.26000213623047,
      "close": 75.58999633789062,
      "volume": 1177900
    },
    {
      "time": "2026-06-25",
      "open": 76.29000091552734,
      "high": 78.91999816894531,
      "low": 76.29000091552734,
      "close": 77.91999816894531,
      "volume": 1012500
    },
    {
      "time": "2026-06-26",
      "open": 77.98999786376953,
      "high": 80.5999984741211,
      "low": 77.87999725341797,
      "close": 79.52999877929688,
      "volume": 2922400
    },
    {
      "time": "2026-06-29",
      "open": 79.54000091552734,
      "high": 80.04000091552734,
      "low": 78.0199966430664,
      "close": 78.23999786376953,
      "volume": 1076400
    },
    {
      "time": "2026-06-30",
      "open": 77.9800033569336,
      "high": 77.9800033569336,
      "low": 76.6500015258789,
      "close": 77.1500015258789,
      "volume": 1311400
    },
    {
      "time": "2026-07-01",
      "open": 77.66000366210938,
      "high": 79.83000183105469,
      "low": 77.44000244140625,
      "close": 78.3499984741211,
      "volume": 1134000
    },
    {
      "time": "2026-07-02",
      "open": 79.08000183105469,
      "high": 79.97000122070312,
      "low": 77.69000244140625,
      "close": 78.2699966430664,
      "volume": 1367000
    },
    {
      "time": "2026-07-06",
      "open": 78.23999786376953,
      "high": 78.80000305175781,
      "low": 76.94000244140625,
      "close": 77.94000244140625,
      "volume": 1089800
    },
    {
      "time": "2026-07-07",
      "open": 78.70999908447266,
      "high": 79.22000122070312,
      "low": 75.52999877929688,
      "close": 76.27999877929688,
      "volume": 1239700
    },
    {
      "time": "2026-07-08",
      "open": 75.51000213623047,
      "high": 76.5,
      "low": 74.76000213623047,
      "close": 75.18000030517578,
      "volume": 964200
    },
    {
      "time": "2026-07-09",
      "open": 75.3499984741211,
      "high": 76.9800033569336,
      "low": 74.91000366210938,
      "close": 75.95999908447266,
      "volume": 786700
    },
    {
      "time": "2026-07-10",
      "open": 75.56999969482422,
      "high": 76.97000122070312,
      "low": 75.26000213623047,
      "close": 76.69999694824219,
      "volume": 532900
    },
    {
      "time": "2026-07-13",
      "open": 76.97000122070312,
      "high": 78.17500305175781,
      "low": 76.77999877929688,
      "close": 77.41999816894531,
      "volume": 755200
    },
    {
      "time": "2026-07-14",
      "open": 76.62000274658203,
      "high": 77.04000091552734,
      "low": 75.55000305175781,
      "close": 76.27999877929688,
      "volume": 760300
    },
    {
      "time": "2026-07-15",
      "open": 75.69000244140625,
      "high": 78.81999969482422,
      "low": 75.69000244140625,
      "close": 78.37000274658203,
      "volume": 846200
    },
    {
      "time": "2026-07-16",
      "open": 79.48999786376953,
      "high": 81.95999908447266,
      "low": 79.29000091552734,
      "close": 81.69999694824219,
      "volume": 1736700
    },
    {
      "time": "2026-07-17",
      "open": 81.26000213623047,
      "high": 83.33999633789062,
      "low": 80.62999725341797,
      "close": 81.30999755859375,
      "volume": 1115200
    },
    {
      "time": "2026-07-20",
      "open": 80.58000183105469,
      "high": 81.2300033569336,
      "low": 79.11000061035156,
      "close": 79.25,
      "volume": 965900
    },
    {
      "time": "2026-07-21",
      "open": 77.4800033569336,
      "high": 79.24500274658203,
      "low": 76.98999786376953,
      "close": 78.5999984741211,
      "volume": 810000
    },
    {
      "time": "2026-07-22",
      "open": 79.05000305175781,
      "high": 79.16000366210938,
      "low": 77.43000030517578,
      "close": 77.63999938964844,
      "volume": 515800
    },
    {
      "time": "2026-07-23",
      "open": 77.48999786376953,
      "high": 78.01499938964844,
      "low": 76.7699966430664,
      "close": 77.23999786376953,
      "volume": 723900
    },
    {
      "time": "2026-07-24",
      "open": 78,
      "high": 78.69999694824219,
      "low": 77.16999816894531,
      "close": 78.01000213623047,
      "volume": 488083
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 72.83519989013672
    },
    {
      "time": "2025-10-06",
      "value": 72.81579986572265
    },
    {
      "time": "2025-10-07",
      "value": 72.78360000610351
    },
    {
      "time": "2025-10-08",
      "value": 72.76119995117188
    },
    {
      "time": "2025-10-09",
      "value": 72.73759994506835
    },
    {
      "time": "2025-10-10",
      "value": 72.72079986572265
    },
    {
      "time": "2025-10-13",
      "value": 72.70379974365234
    },
    {
      "time": "2025-10-14",
      "value": 72.66919967651367
    },
    {
      "time": "2025-10-15",
      "value": 72.65179962158203
    },
    {
      "time": "2025-10-16",
      "value": 72.62919967651368
    },
    {
      "time": "2025-10-17",
      "value": 72.63339981079102
    },
    {
      "time": "2025-10-20",
      "value": 72.62299987792969
    },
    {
      "time": "2025-10-21",
      "value": 72.64399993896484
    },
    {
      "time": "2025-10-22",
      "value": 72.65740005493164
    },
    {
      "time": "2025-10-23",
      "value": 72.61520004272461
    },
    {
      "time": "2025-10-24",
      "value": 72.58000015258789
    },
    {
      "time": "2025-10-27",
      "value": 72.59120025634766
    },
    {
      "time": "2025-10-28",
      "value": 72.59440017700196
    },
    {
      "time": "2025-10-29",
      "value": 72.54460021972656
    },
    {
      "time": "2025-10-30",
      "value": 72.47320022583008
    },
    {
      "time": "2025-10-31",
      "value": 72.41400024414062
    },
    {
      "time": "2025-11-03",
      "value": 72.30540023803711
    },
    {
      "time": "2025-11-04",
      "value": 72.22220016479493
    },
    {
      "time": "2025-11-05",
      "value": 72.11760025024414
    },
    {
      "time": "2025-11-06",
      "value": 71.98540023803712
    },
    {
      "time": "2025-11-07",
      "value": 71.96260009765625
    },
    {
      "time": "2025-11-10",
      "value": 71.93660018920899
    },
    {
      "time": "2025-11-11",
      "value": 71.97780014038086
    },
    {
      "time": "2025-11-12",
      "value": 72.02640014648438
    },
    {
      "time": "2025-11-13",
      "value": 72.08320022583008
    },
    {
      "time": "2025-11-14",
      "value": 72.1420002746582
    },
    {
      "time": "2025-11-17",
      "value": 72.1738003540039
    },
    {
      "time": "2025-11-18",
      "value": 72.2536003112793
    },
    {
      "time": "2025-11-19",
      "value": 72.37540023803712
    },
    {
      "time": "2025-11-20",
      "value": 72.48980026245117
    },
    {
      "time": "2025-11-21",
      "value": 72.68000030517578
    },
    {
      "time": "2025-11-24",
      "value": 72.88340026855468
    },
    {
      "time": "2025-11-25",
      "value": 73.11620025634765
    },
    {
      "time": "2025-11-26",
      "value": 73.3402001953125
    },
    {
      "time": "2025-11-28",
      "value": 73.55800018310546
    },
    {
      "time": "2025-12-01",
      "value": 73.79480010986327
    },
    {
      "time": "2025-12-02",
      "value": 74.03139999389649
    },
    {
      "time": "2025-12-03",
      "value": 74.26860000610351
    },
    {
      "time": "2025-12-04",
      "value": 74.53740005493164
    },
    {
      "time": "2025-12-05",
      "value": 74.8368000793457
    },
    {
      "time": "2025-12-08",
      "value": 75.06139999389649
    },
    {
      "time": "2025-12-09",
      "value": 75.21940002441406
    },
    {
      "time": "2025-12-10",
      "value": 75.39740005493164
    },
    {
      "time": "2025-12-11",
      "value": 75.59240005493164
    },
    {
      "time": "2025-12-12",
      "value": 75.76000015258789
    },
    {
      "time": "2025-12-15",
      "value": 75.91780014038086
    },
    {
      "time": "2025-12-16",
      "value": 76.05400009155274
    },
    {
      "time": "2025-12-17",
      "value": 76.2097999572754
    },
    {
      "time": "2025-12-18",
      "value": 76.37479995727539
    },
    {
      "time": "2025-12-19",
      "value": 76.57059982299805
    },
    {
      "time": "2025-12-22",
      "value": 76.77579986572266
    },
    {
      "time": "2025-12-23",
      "value": 76.96919998168946
    },
    {
      "time": "2025-12-24",
      "value": 77.14300003051758
    },
    {
      "time": "2025-12-26",
      "value": 77.32100006103515
    },
    {
      "time": "2025-12-29",
      "value": 77.49399993896485
    },
    {
      "time": "2025-12-30",
      "value": 77.65399993896484
    },
    {
      "time": "2025-12-31",
      "value": 77.7813998413086
    },
    {
      "time": "2026-01-02",
      "value": 77.90359970092773
    },
    {
      "time": "2026-01-05",
      "value": 78.06439971923828
    },
    {
      "time": "2026-01-06",
      "value": 78.28219985961914
    },
    {
      "time": "2026-01-07",
      "value": 78.5381997680664
    },
    {
      "time": "2026-01-08",
      "value": 78.81399963378907
    },
    {
      "time": "2026-01-09",
      "value": 79.11839965820313
    },
    {
      "time": "2026-01-12",
      "value": 79.43659973144531
    },
    {
      "time": "2026-01-13",
      "value": 79.65159973144532
    },
    {
      "time": "2026-01-14",
      "value": 79.87179977416992
    },
    {
      "time": "2026-01-15",
      "value": 80.1181997680664
    },
    {
      "time": "2026-01-16",
      "value": 80.33599990844726
    },
    {
      "time": "2026-01-20",
      "value": 80.5613998413086
    },
    {
      "time": "2026-01-21",
      "value": 80.8431999206543
    },
    {
      "time": "2026-01-22",
      "value": 81.01800003051758
    },
    {
      "time": "2026-01-23",
      "value": 81.16040008544923
    },
    {
      "time": "2026-01-26",
      "value": 81.26300018310548
    },
    {
      "time": "2026-01-27",
      "value": 81.3386001586914
    },
    {
      "time": "2026-01-28",
      "value": 81.36620010375977
    },
    {
      "time": "2026-01-29",
      "value": 81.3833999633789
    },
    {
      "time": "2026-01-30",
      "value": 81.39899993896485
    },
    {
      "time": "2026-02-02",
      "value": 81.39940002441406
    },
    {
      "time": "2026-02-03",
      "value": 81.36820007324219
    },
    {
      "time": "2026-02-04",
      "value": 81.30779998779298
    },
    {
      "time": "2026-02-05",
      "value": 81.18940002441406
    },
    {
      "time": "2026-02-06",
      "value": 81.08420013427734
    },
    {
      "time": "2026-02-09",
      "value": 80.9302001953125
    },
    {
      "time": "2026-02-10",
      "value": 80.83400024414063
    },
    {
      "time": "2026-02-11",
      "value": 80.75860015869141
    },
    {
      "time": "2026-02-12",
      "value": 80.56640014648437
    },
    {
      "time": "2026-02-13",
      "value": 80.36560028076173
    },
    {
      "time": "2026-02-17",
      "value": 80.1352003479004
    },
    {
      "time": "2026-02-18",
      "value": 79.92820037841797
    },
    {
      "time": "2026-02-19",
      "value": 79.69180038452149
    },
    {
      "time": "2026-02-20",
      "value": 79.49860046386719
    },
    {
      "time": "2026-02-23",
      "value": 79.34940048217773
    },
    {
      "time": "2026-02-24",
      "value": 79.17980041503907
    },
    {
      "time": "2026-02-25",
      "value": 79.02560043334961
    },
    {
      "time": "2026-02-26",
      "value": 78.90480041503906
    },
    {
      "time": "2026-02-27",
      "value": 78.75100036621093
    },
    {
      "time": "2026-03-02",
      "value": 78.59920043945313
    },
    {
      "time": "2026-03-03",
      "value": 78.41640045166015
    },
    {
      "time": "2026-03-04",
      "value": 78.21080047607421
    },
    {
      "time": "2026-03-05",
      "value": 77.99460052490234
    },
    {
      "time": "2026-03-06",
      "value": 77.76720062255859
    },
    {
      "time": "2026-03-09",
      "value": 77.52820053100587
    },
    {
      "time": "2026-03-10",
      "value": 77.27660049438477
    },
    {
      "time": "2026-03-11",
      "value": 77.01980056762696
    },
    {
      "time": "2026-03-12",
      "value": 76.74040069580079
    },
    {
      "time": "2026-03-13",
      "value": 76.4724006652832
    },
    {
      "time": "2026-03-16",
      "value": 76.23040069580078
    },
    {
      "time": "2026-03-17",
      "value": 76.02340072631836
    },
    {
      "time": "2026-03-18",
      "value": 75.74940063476562
    },
    {
      "time": "2026-03-19",
      "value": 75.42900054931641
    },
    {
      "time": "2026-03-20",
      "value": 75.05980056762695
    },
    {
      "time": "2026-03-23",
      "value": 74.65820068359375
    },
    {
      "time": "2026-03-24",
      "value": 74.21600067138672
    },
    {
      "time": "2026-03-25",
      "value": 73.79500061035156
    },
    {
      "time": "2026-03-26",
      "value": 73.48860061645507
    },
    {
      "time": "2026-03-27",
      "value": 73.14280052185059
    },
    {
      "time": "2026-03-30",
      "value": 72.80300048828126
    },
    {
      "time": "2026-03-31",
      "value": 72.51940048217773
    },
    {
      "time": "2026-04-01",
      "value": 72.2272004699707
    },
    {
      "time": "2026-04-02",
      "value": 71.89120040893555
    },
    {
      "time": "2026-04-06",
      "value": 71.55100036621094
    },
    {
      "time": "2026-04-07",
      "value": 71.22260032653809
    },
    {
      "time": "2026-04-08",
      "value": 70.94740028381348
    },
    {
      "time": "2026-04-09",
      "value": 70.71880027770996
    },
    {
      "time": "2026-04-10",
      "value": 70.50260032653809
    },
    {
      "time": "2026-04-13",
      "value": 70.32040046691894
    },
    {
      "time": "2026-04-14",
      "value": 70.16140037536621
    },
    {
      "time": "2026-04-15",
      "value": 70.00520027160644
    },
    {
      "time": "2026-04-16",
      "value": 69.86780021667481
    },
    {
      "time": "2026-04-17",
      "value": 69.74760032653809
    },
    {
      "time": "2026-04-20",
      "value": 69.60880027770996
    },
    {
      "time": "2026-04-21",
      "value": 69.42580024719238
    },
    {
      "time": "2026-04-22",
      "value": 69.24660026550293
    },
    {
      "time": "2026-04-23",
      "value": 69.01660026550293
    },
    {
      "time": "2026-04-24",
      "value": 68.75720024108887
    },
    {
      "time": "2026-04-27",
      "value": 68.63380027770997
    },
    {
      "time": "2026-04-28",
      "value": 68.47300025939941
    },
    {
      "time": "2026-04-29",
      "value": 68.32820014953613
    },
    {
      "time": "2026-04-30",
      "value": 68.17720008850098
    },
    {
      "time": "2026-05-01",
      "value": 68.03760002136231
    },
    {
      "time": "2026-05-04",
      "value": 67.92760002136231
    },
    {
      "time": "2026-05-05",
      "value": 67.85540000915528
    },
    {
      "time": "2026-05-06",
      "value": 67.80680000305176
    },
    {
      "time": "2026-05-07",
      "value": 67.73819999694824
    },
    {
      "time": "2026-05-08",
      "value": 67.66699989318847
    },
    {
      "time": "2026-05-11",
      "value": 67.66540000915528
    },
    {
      "time": "2026-05-12",
      "value": 67.7073999786377
    },
    {
      "time": "2026-05-13",
      "value": 67.779400100708
    },
    {
      "time": "2026-05-14",
      "value": 67.85980003356934
    },
    {
      "time": "2026-05-15",
      "value": 67.92940010070801
    },
    {
      "time": "2026-05-18",
      "value": 68.06379997253418
    },
    {
      "time": "2026-05-19",
      "value": 68.18640007019043
    },
    {
      "time": "2026-05-20",
      "value": 68.35700004577637
    },
    {
      "time": "2026-05-21",
      "value": 68.53959999084472
    },
    {
      "time": "2026-05-22",
      "value": 68.75379997253418
    },
    {
      "time": "2026-05-26",
      "value": 68.94399986267089
    },
    {
      "time": "2026-05-27",
      "value": 69.1189998626709
    },
    {
      "time": "2026-05-28",
      "value": 69.26439994812011
    },
    {
      "time": "2026-05-29",
      "value": 69.42139991760254
    },
    {
      "time": "2026-06-01",
      "value": 69.59539985656738
    },
    {
      "time": "2026-06-02",
      "value": 69.80839988708496
    },
    {
      "time": "2026-06-03",
      "value": 70.06179985046387
    },
    {
      "time": "2026-06-04",
      "value": 70.42959983825683
    },
    {
      "time": "2026-06-05",
      "value": 70.75699989318848
    },
    {
      "time": "2026-06-08",
      "value": 71.03799995422364
    },
    {
      "time": "2026-06-09",
      "value": 71.43199996948242
    },
    {
      "time": "2026-06-10",
      "value": 71.78180000305176
    },
    {
      "time": "2026-06-11",
      "value": 72.06019996643066
    },
    {
      "time": "2026-06-12",
      "value": 72.35060005187988
    },
    {
      "time": "2026-06-15",
      "value": 72.61720008850098
    },
    {
      "time": "2026-06-16",
      "value": 72.88340003967285
    },
    {
      "time": "2026-06-17",
      "value": 73.12479995727539
    },
    {
      "time": "2026-06-18",
      "value": 73.3283999633789
    },
    {
      "time": "2026-06-22",
      "value": 73.47599990844726
    },
    {
      "time": "2026-06-23",
      "value": 73.63999984741211
    },
    {
      "time": "2026-06-24",
      "value": 73.80359970092773
    },
    {
      "time": "2026-06-25",
      "value": 73.98159973144531
    },
    {
      "time": "2026-06-26",
      "value": 74.19019973754882
    },
    {
      "time": "2026-06-29",
      "value": 74.37739974975585
    },
    {
      "time": "2026-06-30",
      "value": 74.51079971313476
    },
    {
      "time": "2026-07-01",
      "value": 74.67699966430663
    },
    {
      "time": "2026-07-02",
      "value": 74.8629995727539
    },
    {
      "time": "2026-07-06",
      "value": 75.039599609375
    },
    {
      "time": "2026-07-07",
      "value": 75.18599960327148
    },
    {
      "time": "2026-07-08",
      "value": 75.31919967651368
    },
    {
      "time": "2026-07-09",
      "value": 75.44279968261719
    },
    {
      "time": "2026-07-10",
      "value": 75.62659957885742
    },
    {
      "time": "2026-07-13",
      "value": 75.84519958496094
    },
    {
      "time": "2026-07-14",
      "value": 76.02359954833985
    },
    {
      "time": "2026-07-15",
      "value": 76.25839965820313
    },
    {
      "time": "2026-07-16",
      "value": 76.54359954833984
    },
    {
      "time": "2026-07-17",
      "value": 76.78899948120117
    },
    {
      "time": "2026-07-20",
      "value": 76.95419952392578
    },
    {
      "time": "2026-07-21",
      "value": 77.09319946289062
    },
    {
      "time": "2026-07-22",
      "value": 77.17839950561523
    },
    {
      "time": "2026-07-23",
      "value": 77.24079940795899
    },
    {
      "time": "2026-07-24",
      "value": 77.29899948120118
    }
  ],
  "analysis": null
}