{
  "ok": true,
  "cached": false,
  "ticker": "SYF",
  "price": 72.9,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-07-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BFH Q2 Earnings Beat Estimates on Solid Credit Sales, Revenues Rise Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bfh-q2-earnings-beat-estimates-173800322.html",
      "published": "2026-07-24"
    },
    {
      "title": "SYF vs. ALLY vs. COF: Which Consumer Finance Stock Is the Best Buy After Earnings?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/syf-vs-ally-vs-cof-123637415.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Value Stock to Own for Decades and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-value-stock-own-decades-143027840.html",
      "published": "2026-07-22"
    },
    {
      "title": "Company News for July 22, 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/company-news-july-22-2026-131900055.html",
      "published": "2026-07-22"
    },
    {
      "title": "Deutsche Bank Adjusts Synchrony Financial Price Target to $104 From $101, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-synchrony-financial-122944972.html",
      "published": "2026-07-22"
    },
    {
      "title": "Seaport Global Adjusts Price Target on Synchrony Financial to $94 From $95, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seaport-global-adjusts-price-target-114749165.html",
      "published": "2026-07-22"
    },
    {
      "title": "Goldman Sachs Cuts Price Target on Synchrony Financial to $87 From $90, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-cuts-price-target-114431066.html",
      "published": "2026-07-22"
    },
    {
      "title": "Loop Capital Adjusts Price Target on Synchrony Financial to $78 From $81, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/loop-capital-adjusts-price-target-114406185.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 72.16000366210938,
      "high": 73.41999816894531,
      "low": 71.55999755859375,
      "close": 72.9000015258789,
      "volume": 3270900
    },
    {
      "time": "2025-07-28",
      "open": 73.04000091552734,
      "high": 73.30000305175781,
      "low": 72.54000091552734,
      "close": 72.87000274658203,
      "volume": 2801000
    },
    {
      "time": "2025-07-29",
      "open": 73.58999633789062,
      "high": 73.76000213623047,
      "low": 71,
      "close": 71.30000305175781,
      "volume": 3947200
    },
    {
      "time": "2025-07-30",
      "open": 71.55999755859375,
      "high": 71.73999786376953,
      "low": 69.70500183105469,
      "close": 70.26000213623047,
      "volume": 3586100
    },
    {
      "time": "2025-07-31",
      "open": 70.19000244140625,
      "high": 71.06999969482422,
      "low": 69.44999694824219,
      "close": 69.66999816894531,
      "volume": 3482800
    },
    {
      "time": "2025-08-01",
      "open": 67.58000183105469,
      "high": 67.9000015258789,
      "low": 66.27999877929688,
      "close": 67.52999877929688,
      "volume": 5023700
    },
    {
      "time": "2025-08-04",
      "open": 67.94999694824219,
      "high": 69.4000015258789,
      "low": 67.7300033569336,
      "close": 69.25,
      "volume": 3862700
    },
    {
      "time": "2025-08-05",
      "open": 69.36000061035156,
      "high": 70.20999908447266,
      "low": 68.51499938964844,
      "close": 69.98999786376953,
      "volume": 3712300
    },
    {
      "time": "2025-08-06",
      "open": 70.06999969482422,
      "high": 70.12300109863281,
      "low": 69.22000122070312,
      "close": 69.44999694824219,
      "volume": 3603600
    },
    {
      "time": "2025-08-07",
      "open": 70.16000366210938,
      "high": 70.2699966430664,
      "low": 68.29000091552734,
      "close": 68.44999694824219,
      "volume": 3466900
    },
    {
      "time": "2025-08-08",
      "open": 69.16000366210938,
      "high": 69.81999969482422,
      "low": 68.56999969482422,
      "close": 69.43000030517578,
      "volume": 2890300
    },
    {
      "time": "2025-08-11",
      "open": 69.51000213623047,
      "high": 69.88999938964844,
      "low": 68.95500183105469,
      "close": 69.5999984741211,
      "volume": 3765200
    },
    {
      "time": "2025-08-12",
      "open": 70,
      "high": 72.41000366210938,
      "low": 69.87000274658203,
      "close": 72.36000061035156,
      "volume": 4516200
    },
    {
      "time": "2025-08-13",
      "open": 72.55999755859375,
      "high": 72.83000183105469,
      "low": 71.72000122070312,
      "close": 72.58999633789062,
      "volume": 2760200
    },
    {
      "time": "2025-08-14",
      "open": 72.1500015258789,
      "high": 72.91999816894531,
      "low": 71.56999969482422,
      "close": 72.83000183105469,
      "volume": 2589700
    },
    {
      "time": "2025-08-15",
      "open": 72.97000122070312,
      "high": 73,
      "low": 71.22000122070312,
      "close": 71.48999786376953,
      "volume": 2841800
    },
    {
      "time": "2025-08-18",
      "open": 71.26000213623047,
      "high": 71.875,
      "low": 70.91000366210938,
      "close": 71.79000091552734,
      "volume": 2021600
    },
    {
      "time": "2025-08-19",
      "open": 71.56999969482422,
      "high": 72.53500366210938,
      "low": 71.33999633789062,
      "close": 71.58999633789062,
      "volume": 1919500
    },
    {
      "time": "2025-08-20",
      "open": 71.2699966430664,
      "high": 71.88999938964844,
      "low": 69.93000030517578,
      "close": 71.58000183105469,
      "volume": 2843900
    },
    {
      "time": "2025-08-21",
      "open": 71.18000030517578,
      "high": 71.48999786376953,
      "low": 70.52999877929688,
      "close": 71.2300033569336,
      "volume": 2161400
    },
    {
      "time": "2025-08-22",
      "open": 71.79000091552734,
      "high": 74.11000061035156,
      "low": 71.61000061035156,
      "close": 73.19999694824219,
      "volume": 3104500
    },
    {
      "time": "2025-08-25",
      "open": 73,
      "high": 74.19000244140625,
      "low": 72.86000061035156,
      "close": 74,
      "volume": 2960000
    },
    {
      "time": "2025-08-26",
      "open": 73.80000305175781,
      "high": 75.56999969482422,
      "low": 73.58999633789062,
      "close": 75.33999633789062,
      "volume": 4220900
    },
    {
      "time": "2025-08-27",
      "open": 75.13999938964844,
      "high": 76.1520004272461,
      "low": 75.13999938964844,
      "close": 75.76000213623047,
      "volume": 2967200
    },
    {
      "time": "2025-08-28",
      "open": 76.04000091552734,
      "high": 76.73999786376953,
      "low": 75.86499786376953,
      "close": 76.58000183105469,
      "volume": 2369500
    },
    {
      "time": "2025-08-29",
      "open": 76.83000183105469,
      "high": 77.1500015258789,
      "low": 75.80999755859375,
      "close": 76.33999633789062,
      "volume": 2404300
    },
    {
      "time": "2025-09-02",
      "open": 74.9800033569336,
      "high": 75.63999938964844,
      "low": 73.86000061035156,
      "close": 75.62000274658203,
      "volume": 3264900
    },
    {
      "time": "2025-09-03",
      "open": 75.25,
      "high": 75.99800109863281,
      "low": 74.73999786376953,
      "close": 75.48999786376953,
      "volume": 1966700
    },
    {
      "time": "2025-09-04",
      "open": 75.9000015258789,
      "high": 77.08000183105469,
      "low": 75.5,
      "close": 76.86000061035156,
      "volume": 2520800
    },
    {
      "time": "2025-09-05",
      "open": 77.01000213623047,
      "high": 77.41000366210938,
      "low": 74.95999908447266,
      "close": 75.61000061035156,
      "volume": 2149000
    },
    {
      "time": "2025-09-08",
      "open": 75.77999877929688,
      "high": 76,
      "low": 74.52999877929688,
      "close": 75.13999938964844,
      "volume": 2289400
    },
    {
      "time": "2025-09-09",
      "open": 75.01000213623047,
      "high": 76.27999877929688,
      "low": 74.83999633789062,
      "close": 76.06999969482422,
      "volume": 2150000
    },
    {
      "time": "2025-09-10",
      "open": 76,
      "high": 76.62999725341797,
      "low": 73.9000015258789,
      "close": 74.73999786376953,
      "volume": 5275400
    },
    {
      "time": "2025-09-11",
      "open": 74.80999755859375,
      "high": 76.2249984741211,
      "low": 74.38999938964844,
      "close": 76.01000213623047,
      "volume": 3165000
    },
    {
      "time": "2025-09-12",
      "open": 75.88999938964844,
      "high": 76.01000213623047,
      "low": 75.25,
      "close": 75.37000274658203,
      "volume": 1954400
    },
    {
      "time": "2025-09-15",
      "open": 75.55999755859375,
      "high": 77.05999755859375,
      "low": 75.37000274658203,
      "close": 76.27999877929688,
      "volume": 2661300
    },
    {
      "time": "2025-09-16",
      "open": 76.06999969482422,
      "high": 76.16000366210938,
      "low": 73.70999908447266,
      "close": 74.52999877929688,
      "volume": 4072700
    },
    {
      "time": "2025-09-17",
      "open": 74.7699966430664,
      "high": 76.5999984741211,
      "low": 73.86000061035156,
      "close": 74.81999969482422,
      "volume": 4332700
    },
    {
      "time": "2025-09-18",
      "open": 75.4800033569336,
      "high": 76.80999755859375,
      "low": 75.08499908447266,
      "close": 76.52999877929688,
      "volume": 2560600
    },
    {
      "time": "2025-09-19",
      "open": 76.7300033569336,
      "high": 77.19000244140625,
      "low": 76.20500183105469,
      "close": 76.58999633789062,
      "volume": 8186400
    },
    {
      "time": "2025-09-22",
      "open": 75.62000274658203,
      "high": 76.05999755859375,
      "low": 75.0999984741211,
      "close": 75.58000183105469,
      "volume": 3205200
    },
    {
      "time": "2025-09-23",
      "open": 75.75,
      "high": 76.69999694824219,
      "low": 74.51000213623047,
      "close": 74.73999786376953,
      "volume": 2459900
    },
    {
      "time": "2025-09-24",
      "open": 75.25,
      "high": 75.50499725341797,
      "low": 73.87000274658203,
      "close": 74.62999725341797,
      "volume": 2587700
    },
    {
      "time": "2025-09-25",
      "open": 73.54000091552734,
      "high": 74.4000015258789,
      "low": 72.9800033569336,
      "close": 74.27999877929688,
      "volume": 1910700
    },
    {
      "time": "2025-09-26",
      "open": 74.70999908447266,
      "high": 75.08999633789062,
      "low": 73.94000244140625,
      "close": 74.54000091552734,
      "volume": 1744700
    },
    {
      "time": "2025-09-29",
      "open": 75.22000122070312,
      "high": 75.2699966430664,
      "low": 72.5,
      "close": 73.31999969482422,
      "volume": 3016600
    },
    {
      "time": "2025-09-30",
      "open": 73.68000030517578,
      "high": 73.81999969482422,
      "low": 69.27999877929688,
      "close": 71.05000305175781,
      "volume": 5214800
    },
    {
      "time": "2025-10-01",
      "open": 71.08999633789062,
      "high": 71.54499816894531,
      "low": 69.75,
      "close": 69.83999633789062,
      "volume": 3233600
    },
    {
      "time": "2025-10-02",
      "open": 69.95999908447266,
      "high": 70.7699966430664,
      "low": 69.07499694824219,
      "close": 70.27999877929688,
      "volume": 3753600
    },
    {
      "time": "2025-10-03",
      "open": 70.6500015258789,
      "high": 71.91500091552734,
      "low": 70.37000274658203,
      "close": 71.2300033569336,
      "volume": 3305900
    },
    {
      "time": "2025-10-06",
      "open": 71.8499984741211,
      "high": 72.34500122070312,
      "low": 70,
      "close": 71.37999725341797,
      "volume": 3271300
    },
    {
      "time": "2025-10-07",
      "open": 70.69000244140625,
      "high": 71.47000122070312,
      "low": 69.82499694824219,
      "close": 70.9000015258789,
      "volume": 3030200
    },
    {
      "time": "2025-10-08",
      "open": 71.4000015258789,
      "high": 72.16000366210938,
      "low": 70.16000366210938,
      "close": 70.97000122070312,
      "volume": 4060600
    },
    {
      "time": "2025-10-09",
      "open": 71.41000366210938,
      "high": 72.12000274658203,
      "low": 70.78500366210938,
      "close": 70.98999786376953,
      "volume": 2828100
    },
    {
      "time": "2025-10-10",
      "open": 72.12000274658203,
      "high": 72.12000274658203,
      "low": 68,
      "close": 68.0199966430664,
      "volume": 4454900
    },
    {
      "time": "2025-10-13",
      "open": 69.0999984741211,
      "high": 70.29000091552734,
      "low": 69.0199966430664,
      "close": 70.13999938964844,
      "volume": 2905800
    },
    {
      "time": "2025-10-14",
      "open": 69.29000091552734,
      "high": 73.63999938964844,
      "low": 69.1500015258789,
      "close": 72.83999633789062,
      "volume": 5619900
    },
    {
      "time": "2025-10-15",
      "open": 73.44999694824219,
      "high": 75.03500366210938,
      "low": 70.69000244140625,
      "close": 72.31999969482422,
      "volume": 6225400
    },
    {
      "time": "2025-10-16",
      "open": 72.2300033569336,
      "high": 72.58999633789062,
      "low": 69.73999786376953,
      "close": 70.25,
      "volume": 5551600
    },
    {
      "time": "2025-10-17",
      "open": 70.61000061035156,
      "high": 72.87999725341797,
      "low": 70.45999908447266,
      "close": 71.51000213623047,
      "volume": 4670300
    },
    {
      "time": "2025-10-20",
      "open": 72,
      "high": 72.51000213623047,
      "low": 71.45999908447266,
      "close": 72.26000213623047,
      "volume": 3207900
    },
    {
      "time": "2025-10-21",
      "open": 72.1500015258789,
      "high": 74.20999908447266,
      "low": 72.05000305175781,
      "close": 74,
      "volume": 2403800
    },
    {
      "time": "2025-10-22",
      "open": 74,
      "high": 74.80999755859375,
      "low": 72.52999877929688,
      "close": 73.01000213623047,
      "volume": 2696300
    },
    {
      "time": "2025-10-23",
      "open": 73.31999969482422,
      "high": 73.9800033569336,
      "low": 72.72000122070312,
      "close": 73.23999786376953,
      "volume": 2363000
    },
    {
      "time": "2025-10-24",
      "open": 74.16000366210938,
      "high": 75.69999694824219,
      "low": 74.13999938964844,
      "close": 74.83999633789062,
      "volume": 2342000
    },
    {
      "time": "2025-10-27",
      "open": 75.5999984741211,
      "high": 75.72000122070312,
      "low": 74.69000244140625,
      "close": 74.95999908447266,
      "volume": 5008800
    },
    {
      "time": "2025-10-28",
      "open": 75,
      "high": 75.07499694824219,
      "low": 74.25,
      "close": 74.72000122070312,
      "volume": 2322100
    },
    {
      "time": "2025-10-29",
      "open": 74.11000061035156,
      "high": 74.83999633789062,
      "low": 72.91000366210938,
      "close": 73.20999908447266,
      "volume": 3200300
    },
    {
      "time": "2025-10-30",
      "open": 73.06999969482422,
      "high": 74.80999755859375,
      "low": 73,
      "close": 73.58999633789062,
      "volume": 2571300
    },
    {
      "time": "2025-10-31",
      "open": 73.52999877929688,
      "high": 74.98999786376953,
      "low": 73.24500274658203,
      "close": 74.37999725341797,
      "volume": 2986800
    },
    {
      "time": "2025-11-03",
      "open": 74.0199966430664,
      "high": 74.7699966430664,
      "low": 73.5199966430664,
      "close": 74.01000213623047,
      "volume": 3684800
    },
    {
      "time": "2025-11-04",
      "open": 73.19999694824219,
      "high": 74.38999938964844,
      "low": 73.0999984741211,
      "close": 73.30000305175781,
      "volume": 3353800
    },
    {
      "time": "2025-11-05",
      "open": 72.91000366210938,
      "high": 75.08999633789062,
      "low": 71.8499984741211,
      "close": 74.37000274658203,
      "volume": 3501300
    },
    {
      "time": "2025-11-06",
      "open": 74.47000122070312,
      "high": 75.23999786376953,
      "low": 73.08000183105469,
      "close": 73.55000305175781,
      "volume": 3940500
    },
    {
      "time": "2025-11-07",
      "open": 73.05999755859375,
      "high": 73.61000061035156,
      "low": 72.05000305175781,
      "close": 73.19000244140625,
      "volume": 3710600
    },
    {
      "time": "2025-11-10",
      "open": 73.69999694824219,
      "high": 74.78500366210938,
      "low": 73.30999755859375,
      "close": 74.69999694824219,
      "volume": 3135000
    },
    {
      "time": "2025-11-11",
      "open": 74.58000183105469,
      "high": 75.02999877929688,
      "low": 73.88999938964844,
      "close": 74.41999816894531,
      "volume": 2231100
    },
    {
      "time": "2025-11-12",
      "open": 74.30000305175781,
      "high": 76.1050033569336,
      "low": 74.30000305175781,
      "close": 75.48999786376953,
      "volume": 2756400
    },
    {
      "time": "2025-11-13",
      "open": 74.7300033569336,
      "high": 75.5199966430664,
      "low": 73.70999908447266,
      "close": 73.79000091552734,
      "volume": 3980700
    },
    {
      "time": "2025-11-14",
      "open": 73,
      "high": 73.93499755859375,
      "low": 72.0999984741211,
      "close": 73.08999633789062,
      "volume": 3144900
    },
    {
      "time": "2025-11-17",
      "open": 72.80000305175781,
      "high": 73.06999969482422,
      "low": 69.88999938964844,
      "close": 70.47000122070312,
      "volume": 3708500
    },
    {
      "time": "2025-11-18",
      "open": 69.62999725341797,
      "high": 72.12999725341797,
      "low": 69.51499938964844,
      "close": 71.22000122070312,
      "volume": 4652300
    },
    {
      "time": "2025-11-19",
      "open": 71.61000061035156,
      "high": 72.73999786376953,
      "low": 71.4800033569336,
      "close": 72.55000305175781,
      "volume": 5567700
    },
    {
      "time": "2025-11-20",
      "open": 73.97000122070312,
      "high": 75.27999877929688,
      "low": 72.16999816894531,
      "close": 72.25,
      "volume": 5452200
    },
    {
      "time": "2025-11-21",
      "open": 72.77999877929688,
      "high": 75.45999908447266,
      "low": 72.51000213623047,
      "close": 74.62000274658203,
      "volume": 4040300
    },
    {
      "time": "2025-11-24",
      "open": 74.58999633789062,
      "high": 75.20999908447266,
      "low": 73.93000030517578,
      "close": 74.5199966430664,
      "volume": 7559200
    },
    {
      "time": "2025-11-25",
      "open": 74.9800033569336,
      "high": 76.91000366210938,
      "low": 74.73500061035156,
      "close": 76.51000213623047,
      "volume": 2648600
    },
    {
      "time": "2025-11-26",
      "open": 76.44000244140625,
      "high": 77.55000305175781,
      "low": 76.26499938964844,
      "close": 76.94999694824219,
      "volume": 1938800
    },
    {
      "time": "2025-11-28",
      "open": 77.33999633789062,
      "high": 77.91000366210938,
      "low": 76.9000015258789,
      "close": 77.36000061035156,
      "volume": 923600
    },
    {
      "time": "2025-12-01",
      "open": 76.95999908447266,
      "high": 78.39900207519531,
      "low": 76.1500015258789,
      "close": 78.05000305175781,
      "volume": 3366100
    },
    {
      "time": "2025-12-02",
      "open": 78.55000305175781,
      "high": 79.18000030517578,
      "low": 77.63500213623047,
      "close": 78.87999725341797,
      "volume": 2381000
    },
    {
      "time": "2025-12-03",
      "open": 78.7699966430664,
      "high": 80.4000015258789,
      "low": 78.70999908447266,
      "close": 79.1500015258789,
      "volume": 3705200
    },
    {
      "time": "2025-12-04",
      "open": 79.18000030517578,
      "high": 80.6500015258789,
      "low": 79.1500015258789,
      "close": 80.4000015258789,
      "volume": 2121400
    },
    {
      "time": "2025-12-05",
      "open": 79.37999725341797,
      "high": 80.6449966430664,
      "low": 79.22000122070312,
      "close": 80.36000061035156,
      "volume": 2620700
    },
    {
      "time": "2025-12-08",
      "open": 80.68000030517578,
      "high": 80.9800033569336,
      "low": 79.69000244140625,
      "close": 79.77999877929688,
      "volume": 3920700
    },
    {
      "time": "2025-12-09",
      "open": 79.79000091552734,
      "high": 81.43000030517578,
      "low": 79.38999938964844,
      "close": 81.01000213623047,
      "volume": 3172500
    },
    {
      "time": "2025-12-10",
      "open": 80.77999877929688,
      "high": 84.91300201416016,
      "low": 80.7699966430664,
      "close": 84.55000305175781,
      "volume": 4143400
    },
    {
      "time": "2025-12-11",
      "open": 84.73999786376953,
      "high": 86.22000122070312,
      "low": 84.13999938964844,
      "close": 85.66000366210938,
      "volume": 2812400
    },
    {
      "time": "2025-12-12",
      "open": 85.72000122070312,
      "high": 86.125,
      "low": 83.1500015258789,
      "close": 84.22000122070312,
      "volume": 3797100
    },
    {
      "time": "2025-12-15",
      "open": 84.41999816894531,
      "high": 84.61499786376953,
      "low": 82.94999694824219,
      "close": 83.20999908447266,
      "volume": 3088500
    },
    {
      "time": "2025-12-16",
      "open": 83.55999755859375,
      "high": 84.05999755859375,
      "low": 82.94999694824219,
      "close": 83.38999938964844,
      "volume": 3835200
    },
    {
      "time": "2025-12-17",
      "open": 83.93000030517578,
      "high": 84.18499755859375,
      "low": 82.88999938964844,
      "close": 83.2300033569336,
      "volume": 2420100
    },
    {
      "time": "2025-12-18",
      "open": 83.79000091552734,
      "high": 84.88999938964844,
      "low": 83.31999969482422,
      "close": 83.68000030517578,
      "volume": 2292200
    },
    {
      "time": "2025-12-19",
      "open": 83.2300033569336,
      "high": 84.81999969482422,
      "low": 83,
      "close": 84.68000030517578,
      "volume": 10591200
    },
    {
      "time": "2025-12-22",
      "open": 85.47000122070312,
      "high": 86.22000122070312,
      "low": 85.12000274658203,
      "close": 85.8499984741211,
      "volume": 1836500
    },
    {
      "time": "2025-12-23",
      "open": 85.76000213623047,
      "high": 86.13999938964844,
      "low": 85.12999725341797,
      "close": 85.56999969482422,
      "volume": 1837100
    },
    {
      "time": "2025-12-24",
      "open": 85.83000183105469,
      "high": 86.47899627685547,
      "low": 85.7300033569336,
      "close": 86.05999755859375,
      "volume": 772400
    },
    {
      "time": "2025-12-26",
      "open": 85.83999633789062,
      "high": 86.12000274658203,
      "low": 85.58000183105469,
      "close": 86.01000213623047,
      "volume": 819200
    },
    {
      "time": "2025-12-29",
      "open": 85.75,
      "high": 85.98999786376953,
      "low": 84.58000183105469,
      "close": 84.73999786376953,
      "volume": 1733700
    },
    {
      "time": "2025-12-30",
      "open": 84.75,
      "high": 84.83000183105469,
      "low": 84.12000274658203,
      "close": 84.30999755859375,
      "volume": 1158800
    },
    {
      "time": "2025-12-31",
      "open": 84.44000244140625,
      "high": 84.44999694824219,
      "low": 83.38999938964844,
      "close": 83.43000030517578,
      "volume": 1794700
    },
    {
      "time": "2026-01-02",
      "open": 83.70999908447266,
      "high": 84.66999816894531,
      "low": 83.27999877929688,
      "close": 84.6500015258789,
      "volume": 1407200
    },
    {
      "time": "2026-01-05",
      "open": 84.5999984741211,
      "high": 87.50499725341797,
      "low": 84.5999984741211,
      "close": 86.73999786376953,
      "volume": 3230700
    },
    {
      "time": "2026-01-06",
      "open": 86.79000091552734,
      "high": 88.5250015258789,
      "low": 86.05000305175781,
      "close": 88.47000122070312,
      "volume": 3881200
    },
    {
      "time": "2026-01-07",
      "open": 88.0999984741211,
      "high": 88.29000091552734,
      "low": 87.13999938964844,
      "close": 87.43000030517578,
      "volume": 2215900
    },
    {
      "time": "2026-01-08",
      "open": 87.13999938964844,
      "high": 88.48999786376953,
      "low": 86.62999725341797,
      "close": 87.7300033569336,
      "volume": 2340500
    },
    {
      "time": "2026-01-09",
      "open": 88.20999908447266,
      "high": 88.7699966430664,
      "low": 86.55999755859375,
      "close": 86.88999938964844,
      "volume": 2570200
    },
    {
      "time": "2026-01-12",
      "open": 79.26000213623047,
      "high": 81.48999786376953,
      "low": 78.68399810791016,
      "close": 79.62999725341797,
      "volume": 9407900
    },
    {
      "time": "2026-01-13",
      "open": 79.5,
      "high": 80.01000213623047,
      "low": 77.95500183105469,
      "close": 78.05999755859375,
      "volume": 6406000
    },
    {
      "time": "2026-01-14",
      "open": 77.41000366210938,
      "high": 78.33000183105469,
      "low": 74.94999694824219,
      "close": 77.81999969482422,
      "volume": 6002700
    },
    {
      "time": "2026-01-15",
      "open": 78.33999633789062,
      "high": 79.0199966430664,
      "low": 77.44499969482422,
      "close": 77.69999694824219,
      "volume": 2781700
    },
    {
      "time": "2026-01-16",
      "open": 79.19999694824219,
      "high": 81.83999633789062,
      "low": 79.19999694824219,
      "close": 80.19000244140625,
      "volume": 5909900
    },
    {
      "time": "2026-01-20",
      "open": 77.7300033569336,
      "high": 78.77999877929688,
      "low": 75.68000030517578,
      "close": 76.08000183105469,
      "volume": 5632600
    },
    {
      "time": "2026-01-21",
      "open": 75.94000244140625,
      "high": 77.81999969482422,
      "low": 75.37000274658203,
      "close": 77.12999725341797,
      "volume": 3280300
    },
    {
      "time": "2026-01-22",
      "open": 77.86000061035156,
      "high": 79.5199966430664,
      "low": 77.43000030517578,
      "close": 78.0999984741211,
      "volume": 4384000
    },
    {
      "time": "2026-01-23",
      "open": 77.05000305175781,
      "high": 77.2699966430664,
      "low": 75.72000122070312,
      "close": 76.61000061035156,
      "volume": 6294100
    },
    {
      "time": "2026-01-26",
      "open": 77.02999877929688,
      "high": 77.57499694824219,
      "low": 76.09500122070312,
      "close": 77.51000213623047,
      "volume": 8463300
    },
    {
      "time": "2026-01-27",
      "open": 76.38999938964844,
      "high": 77.04000091552734,
      "low": 72.11000061035156,
      "close": 73,
      "volume": 10048800
    },
    {
      "time": "2026-01-28",
      "open": 74,
      "high": 74.94999694824219,
      "low": 73.25,
      "close": 73.41999816894531,
      "volume": 7180200
    },
    {
      "time": "2026-01-29",
      "open": 73.9000015258789,
      "high": 74.1500015258789,
      "low": 72.94000244140625,
      "close": 73.37000274658203,
      "volume": 5886600
    },
    {
      "time": "2026-01-30",
      "open": 72.91999816894531,
      "high": 73.62000274658203,
      "low": 71.85800170898438,
      "close": 72.62999725341797,
      "volume": 7036400
    },
    {
      "time": "2026-02-02",
      "open": 72.2249984741211,
      "high": 73.93000030517578,
      "low": 72.2249984741211,
      "close": 73.5199966430664,
      "volume": 3805700
    },
    {
      "time": "2026-02-03",
      "open": 73.4800033569336,
      "high": 74.7300033569336,
      "low": 72.94000244140625,
      "close": 73.9000015258789,
      "volume": 4976300
    },
    {
      "time": "2026-02-04",
      "open": 73.95999908447266,
      "high": 75.80500030517578,
      "low": 73.8499984741211,
      "close": 75.22000122070312,
      "volume": 5122300
    },
    {
      "time": "2026-02-05",
      "open": 74.62000274658203,
      "high": 75.06999969482422,
      "low": 72.43000030517578,
      "close": 73.98999786376953,
      "volume": 4616700
    },
    {
      "time": "2026-02-06",
      "open": 74.83000183105469,
      "high": 75.8280029296875,
      "low": 74.7300033569336,
      "close": 75.16000366210938,
      "volume": 2945600
    },
    {
      "time": "2026-02-09",
      "open": 74.70999908447266,
      "high": 75.43000030517578,
      "low": 73.86499786376953,
      "close": 73.94999694824219,
      "volume": 7628300
    },
    {
      "time": "2026-02-10",
      "open": 74.52999877929688,
      "high": 75.04000091552734,
      "low": 73.09500122070312,
      "close": 73.9000015258789,
      "volume": 6185100
    },
    {
      "time": "2026-02-11",
      "open": 74.22000122070312,
      "high": 74.7699966430664,
      "low": 72,
      "close": 72.93000030517578,
      "volume": 6799900
    },
    {
      "time": "2026-02-12",
      "open": 73.58000183105469,
      "high": 74.52999877929688,
      "low": 69.96499633789062,
      "close": 71.11000061035156,
      "volume": 6939000
    },
    {
      "time": "2026-02-13",
      "open": 71.36000061035156,
      "high": 72.12000274658203,
      "low": 70.30999755859375,
      "close": 71.37999725341797,
      "volume": 4331000
    },
    {
      "time": "2026-02-17",
      "open": 70.5999984741211,
      "high": 73.38999938964844,
      "low": 70.54000091552734,
      "close": 72.30999755859375,
      "volume": 5470900
    },
    {
      "time": "2026-02-18",
      "open": 72.7699966430664,
      "high": 73,
      "low": 71.97000122070312,
      "close": 72.8499984741211,
      "volume": 3458400
    },
    {
      "time": "2026-02-19",
      "open": 72.63999938964844,
      "high": 72.83999633789062,
      "low": 71.4000015258789,
      "close": 72.26000213623047,
      "volume": 4099600
    },
    {
      "time": "2026-02-20",
      "open": 71.87999725341797,
      "high": 73.41999816894531,
      "low": 71.29000091552734,
      "close": 73.37000274658203,
      "volume": 3677800
    },
    {
      "time": "2026-02-23",
      "open": 72.36000061035156,
      "high": 73.25499725341797,
      "low": 68.19999694824219,
      "close": 68.87999725341797,
      "volume": 6762900
    },
    {
      "time": "2026-02-24",
      "open": 68.63999938964844,
      "high": 71.18000030517578,
      "low": 68.36000061035156,
      "close": 70.7699966430664,
      "volume": 5307300
    },
    {
      "time": "2026-02-25",
      "open": 71.72000122070312,
      "high": 73.23500061035156,
      "low": 71.37999725341797,
      "close": 72.80999755859375,
      "volume": 4462600
    },
    {
      "time": "2026-02-26",
      "open": 73.54000091552734,
      "high": 74.80999755859375,
      "low": 73.12000274658203,
      "close": 73.9800033569336,
      "volume": 4676200
    },
    {
      "time": "2026-02-27",
      "open": 71.31999969482422,
      "high": 71.87999725341797,
      "low": 68.43499755859375,
      "close": 69.11000061035156,
      "volume": 6615200
    },
    {
      "time": "2026-03-02",
      "open": 67.7300033569336,
      "high": 69.27999877929688,
      "low": 67.0199966430664,
      "close": 68.63999938964844,
      "volume": 3787300
    },
    {
      "time": "2026-03-03",
      "open": 67.16000366210938,
      "high": 69.87999725341797,
      "low": 66.38400268554688,
      "close": 68.66000366210938,
      "volume": 5883000
    },
    {
      "time": "2026-03-04",
      "open": 69.1500015258789,
      "high": 69.98999786376953,
      "low": 68.69000244140625,
      "close": 69.2699966430664,
      "volume": 2974200
    },
    {
      "time": "2026-03-05",
      "open": 68.69999694824219,
      "high": 69.67500305175781,
      "low": 67.94999694824219,
      "close": 68.97000122070312,
      "volume": 3033900
    },
    {
      "time": "2026-03-06",
      "open": 66.95999908447266,
      "high": 67.5199966430664,
      "low": 65.51000213623047,
      "close": 66.66999816894531,
      "volume": 3418800
    },
    {
      "time": "2026-03-09",
      "open": 65.06999969482422,
      "high": 67.20999908447266,
      "low": 63.7400016784668,
      "close": 67.12000274658203,
      "volume": 3797100
    },
    {
      "time": "2026-03-10",
      "open": 67.30999755859375,
      "high": 67.66999816894531,
      "low": 65.0999984741211,
      "close": 65.45999908447266,
      "volume": 4797400
    },
    {
      "time": "2026-03-11",
      "open": 65.41000366210938,
      "high": 66.4000015258789,
      "low": 64.16000366210938,
      "close": 65.20999908447266,
      "volume": 4462900
    },
    {
      "time": "2026-03-12",
      "open": 63.689998626708984,
      "high": 64.29000091552734,
      "low": 63.08000183105469,
      "close": 63.970001220703125,
      "volume": 4201700
    },
    {
      "time": "2026-03-13",
      "open": 64.41999816894531,
      "high": 64.94999694824219,
      "low": 63.47999954223633,
      "close": 63.779998779296875,
      "volume": 2684000
    },
    {
      "time": "2026-03-16",
      "open": 64.66000366210938,
      "high": 65.2300033569336,
      "low": 63.810001373291016,
      "close": 64.0199966430664,
      "volume": 3847400
    },
    {
      "time": "2026-03-17",
      "open": 65.11000061035156,
      "high": 66.37999725341797,
      "low": 64.79000091552734,
      "close": 65.1500015258789,
      "volume": 2930800
    },
    {
      "time": "2026-03-18",
      "open": 65.12999725341797,
      "high": 66.07499694824219,
      "low": 64.87000274658203,
      "close": 65.16999816894531,
      "volume": 4906800
    },
    {
      "time": "2026-03-19",
      "open": 64.69999694824219,
      "high": 66.37000274658203,
      "low": 64.68000030517578,
      "close": 65.51000213623047,
      "volume": 4289800
    },
    {
      "time": "2026-03-20",
      "open": 65.30000305175781,
      "high": 66.30000305175781,
      "low": 64.9800033569336,
      "close": 66.19000244140625,
      "volume": 8603100
    },
    {
      "time": "2026-03-23",
      "open": 67.94000244140625,
      "high": 68.5999984741211,
      "low": 66.52999877929688,
      "close": 66.55000305175781,
      "volume": 4403700
    },
    {
      "time": "2026-03-24",
      "open": 66.44999694824219,
      "high": 68.1500015258789,
      "low": 66.30000305175781,
      "close": 67.2699966430664,
      "volume": 3642800
    },
    {
      "time": "2026-03-25",
      "open": 67.8499984741211,
      "high": 68.54499816894531,
      "low": 66.97000122070312,
      "close": 67.62999725341797,
      "volume": 3695900
    },
    {
      "time": "2026-03-26",
      "open": 67.18000030517578,
      "high": 68.1500015258789,
      "low": 66.56999969482422,
      "close": 66.80000305175781,
      "volume": 2329800
    },
    {
      "time": "2026-03-27",
      "open": 66.23999786376953,
      "high": 66.41999816894531,
      "low": 64.94999694824219,
      "close": 65.36000061035156,
      "volume": 2843500
    },
    {
      "time": "2026-03-30",
      "open": 65.62000274658203,
      "high": 66.44999694824219,
      "low": 65.5199966430664,
      "close": 66.01000213623047,
      "volume": 2769000
    },
    {
      "time": "2026-03-31",
      "open": 67.33999633789062,
      "high": 68.37000274658203,
      "low": 66.19499969482422,
      "close": 68.0199966430664,
      "volume": 3846500
    },
    {
      "time": "2026-04-01",
      "open": 68.87999725341797,
      "high": 69.31999969482422,
      "low": 67.84500122070312,
      "close": 68.31999969482422,
      "volume": 2826700
    },
    {
      "time": "2026-04-02",
      "open": 66.87000274658203,
      "high": 68.87000274658203,
      "low": 66,
      "close": 68.41999816894531,
      "volume": 2747700
    },
    {
      "time": "2026-04-06",
      "open": 68.16999816894531,
      "high": 69.44499969482422,
      "low": 68.16000366210938,
      "close": 69.26000213623047,
      "volume": 2332100
    },
    {
      "time": "2026-04-07",
      "open": 68.87999725341797,
      "high": 69.52999877929688,
      "low": 68.5,
      "close": 68.8499984741211,
      "volume": 4440000
    },
    {
      "time": "2026-04-08",
      "open": 72.18000030517578,
      "high": 72.80500030517578,
      "low": 71.3499984741211,
      "close": 71.97000122070312,
      "volume": 3934100
    },
    {
      "time": "2026-04-09",
      "open": 71.47000122070312,
      "high": 72.5999984741211,
      "low": 71.37000274658203,
      "close": 72.48999786376953,
      "volume": 3082400
    },
    {
      "time": "2026-04-10",
      "open": 72.41000366210938,
      "high": 72.63500213623047,
      "low": 71.87200164794922,
      "close": 72.41000366210938,
      "volume": 2547100
    },
    {
      "time": "2026-04-13",
      "open": 71.69000244140625,
      "high": 73.91000366210938,
      "low": 71.43000030517578,
      "close": 73.79000091552734,
      "volume": 2051200
    },
    {
      "time": "2026-04-14",
      "open": 74.08999633789062,
      "high": 75.88999938964844,
      "low": 73.91500091552734,
      "close": 75.55000305175781,
      "volume": 3273400
    },
    {
      "time": "2026-04-15",
      "open": 76,
      "high": 76.80999755859375,
      "low": 75.36499786376953,
      "close": 75.98999786376953,
      "volume": 2372800
    },
    {
      "time": "2026-04-16",
      "open": 76.05000305175781,
      "high": 76.51000213623047,
      "low": 74.94999694824219,
      "close": 75.16999816894531,
      "volume": 3470500
    },
    {
      "time": "2026-04-17",
      "open": 76.37999725341797,
      "high": 78.70999908447266,
      "low": 76.16999816894531,
      "close": 78.33999633789062,
      "volume": 5257300
    },
    {
      "time": "2026-04-20",
      "open": 77.83000183105469,
      "high": 79.33000183105469,
      "low": 77.5199966430664,
      "close": 78.58000183105469,
      "volume": 3992200
    },
    {
      "time": "2026-04-21",
      "open": 77.38999938964844,
      "high": 80.22000122070312,
      "low": 76.25,
      "close": 77.62999725341797,
      "volume": 6611500
    },
    {
      "time": "2026-04-22",
      "open": 78.25,
      "high": 79.23999786376953,
      "low": 77.71499633789062,
      "close": 78.69000244140625,
      "volume": 5167300
    },
    {
      "time": "2026-04-23",
      "open": 78.33000183105469,
      "high": 78.87999725341797,
      "low": 75.6500015258789,
      "close": 76.62000274658203,
      "volume": 4873700
    },
    {
      "time": "2026-04-24",
      "open": 76.36000061035156,
      "high": 77.11000061035156,
      "low": 75.6500015258789,
      "close": 76.30000305175781,
      "volume": 4249300
    },
    {
      "time": "2026-04-27",
      "open": 76.13999938964844,
      "high": 77.16999816894531,
      "low": 76.13999938964844,
      "close": 76.75,
      "volume": 4475100
    },
    {
      "time": "2026-04-28",
      "open": 76.76000213623047,
      "high": 77.5,
      "low": 75.93000030517578,
      "close": 76.25,
      "volume": 4277200
    },
    {
      "time": "2026-04-29",
      "open": 76.16000366210938,
      "high": 76.7300033569336,
      "low": 74.82499694824219,
      "close": 75.12000274658203,
      "volume": 3152800
    },
    {
      "time": "2026-04-30",
      "open": 74.87999725341797,
      "high": 76.51000213623047,
      "low": 74.58000183105469,
      "close": 76.19999694824219,
      "volume": 3903900
    },
    {
      "time": "2026-05-01",
      "open": 76.55000305175781,
      "high": 76.72000122070312,
      "low": 75.66999816894531,
      "close": 75.76000213623047,
      "volume": 3003700
    },
    {
      "time": "2026-05-04",
      "open": 75.48999786376953,
      "high": 75.8499984741211,
      "low": 74.16999816894531,
      "close": 74.23999786376953,
      "volume": 3168100
    },
    {
      "time": "2026-05-05",
      "open": 73.9000015258789,
      "high": 74.36499786376953,
      "low": 73.6500015258789,
      "close": 73.77999877929688,
      "volume": 3729200
    },
    {
      "time": "2026-05-06",
      "open": 74.5999984741211,
      "high": 75.55500030517578,
      "low": 74.58999633789062,
      "close": 75.1500015258789,
      "volume": 3788400
    },
    {
      "time": "2026-05-07",
      "open": 75.38999938964844,
      "high": 75.66999816894531,
      "low": 73.81999969482422,
      "close": 74,
      "volume": 2951700
    },
    {
      "time": "2026-05-08",
      "open": 74.43000030517578,
      "high": 74.43000030517578,
      "low": 72.82499694824219,
      "close": 73.13999938964844,
      "volume": 4069800
    },
    {
      "time": "2026-05-11",
      "open": 73,
      "high": 73.19000244140625,
      "low": 70.20500183105469,
      "close": 70.27999877929688,
      "volume": 4483100
    },
    {
      "time": "2026-05-12",
      "open": 70.19000244140625,
      "high": 71.37999725341797,
      "low": 69.0999984741211,
      "close": 70.83999633789062,
      "volume": 5917700
    },
    {
      "time": "2026-05-13",
      "open": 70.4800033569336,
      "high": 70.70999908447266,
      "low": 69.3499984741211,
      "close": 69.80999755859375,
      "volume": 3288100
    },
    {
      "time": "2026-05-14",
      "open": 70.3499984741211,
      "high": 71.51000213623047,
      "low": 70.3499984741211,
      "close": 71.26000213623047,
      "volume": 3408500
    },
    {
      "time": "2026-05-15",
      "open": 71.19999694824219,
      "high": 71.98999786376953,
      "low": 70.41000366210938,
      "close": 71.37999725341797,
      "volume": 3359900
    },
    {
      "time": "2026-05-18",
      "open": 71,
      "high": 71.7300033569336,
      "low": 70.72000122070312,
      "close": 71.05000305175781,
      "volume": 3322800
    },
    {
      "time": "2026-05-19",
      "open": 70.9000015258789,
      "high": 71.08999633789062,
      "low": 69.26000213623047,
      "close": 69.38999938964844,
      "volume": 4305800
    },
    {
      "time": "2026-05-20",
      "open": 69.83000183105469,
      "high": 72.12000274658203,
      "low": 68.31999969482422,
      "close": 72.05000305175781,
      "volume": 5998600
    },
    {
      "time": "2026-05-21",
      "open": 71.47000122070312,
      "high": 72.12999725341797,
      "low": 70.33999633789062,
      "close": 72,
      "volume": 3567500
    },
    {
      "time": "2026-05-22",
      "open": 72.01000213623047,
      "high": 72.55000305175781,
      "low": 71.5199966430664,
      "close": 71.83000183105469,
      "volume": 2991900
    },
    {
      "time": "2026-05-26",
      "open": 72.08000183105469,
      "high": 73.1050033569336,
      "low": 71.69000244140625,
      "close": 71.9000015258789,
      "volume": 4123600
    },
    {
      "time": "2026-05-27",
      "open": 72.26000213623047,
      "high": 73.4000015258789,
      "low": 71.80000305175781,
      "close": 72.08999633789062,
      "volume": 3249000
    },
    {
      "time": "2026-05-28",
      "open": 71.62000274658203,
      "high": 71.66999816894531,
      "low": 70.08000183105469,
      "close": 71.47000122070312,
      "volume": 3639400
    },
    {
      "time": "2026-05-29",
      "open": 71.41000366210938,
      "high": 72.2300033569336,
      "low": 70.94999694824219,
      "close": 71.44000244140625,
      "volume": 7046800
    },
    {
      "time": "2026-06-01",
      "open": 70.48999786376953,
      "high": 71.23500061035156,
      "low": 69.41000366210938,
      "close": 70.81999969482422,
      "volume": 3445800
    },
    {
      "time": "2026-06-02",
      "open": 70.12000274658203,
      "high": 71.55000305175781,
      "low": 68.75,
      "close": 70.97000122070312,
      "volume": 3032000
    },
    {
      "time": "2026-06-03",
      "open": 70.51000213623047,
      "high": 70.95999908447266,
      "low": 68.44999694824219,
      "close": 68.72000122070312,
      "volume": 4161600
    },
    {
      "time": "2026-06-04",
      "open": 69.56999969482422,
      "high": 71.37999725341797,
      "low": 69.40499877929688,
      "close": 70.77999877929688,
      "volume": 3332400
    },
    {
      "time": "2026-06-05",
      "open": 71.2300033569336,
      "high": 71.62999725341797,
      "low": 70.48999786376953,
      "close": 70.83999633789062,
      "volume": 3004100
    },
    {
      "time": "2026-06-08",
      "open": 70.76000213623047,
      "high": 71.30999755859375,
      "low": 70.21499633789062,
      "close": 70.55000305175781,
      "volume": 2561200
    },
    {
      "time": "2026-06-09",
      "open": 71.31999969482422,
      "high": 73.30999755859375,
      "low": 70.9000015258789,
      "close": 72.33000183105469,
      "volume": 3956100
    },
    {
      "time": "2026-06-10",
      "open": 72.05999755859375,
      "high": 72.4800033569336,
      "low": 69.5,
      "close": 69.55999755859375,
      "volume": 2779100
    },
    {
      "time": "2026-06-11",
      "open": 69.7300033569336,
      "high": 72.48999786376953,
      "low": 68.36000061035156,
      "close": 72.33000183105469,
      "volume": 3289500
    },
    {
      "time": "2026-06-12",
      "open": 73.44000244140625,
      "high": 73.70999908447266,
      "low": 71.9800033569336,
      "close": 73.36000061035156,
      "volume": 3197000
    },
    {
      "time": "2026-06-15",
      "open": 74.8499984741211,
      "high": 76.23999786376953,
      "low": 74.4000015258789,
      "close": 74.61000061035156,
      "volume": 3146500
    },
    {
      "time": "2026-06-16",
      "open": 75.27999877929688,
      "high": 75.83999633789062,
      "low": 74.63999938964844,
      "close": 75.29000091552734,
      "volume": 2774400
    },
    {
      "time": "2026-06-17",
      "open": 75.25,
      "high": 76.87000274658203,
      "low": 73.90499877929688,
      "close": 74.11000061035156,
      "volume": 3175500
    },
    {
      "time": "2026-06-18",
      "open": 75.37999725341797,
      "high": 76.06800079345703,
      "low": 75.04000091552734,
      "close": 75.26000213623047,
      "volume": 8466700
    },
    {
      "time": "2026-06-22",
      "open": 75.36000061035156,
      "high": 76.31999969482422,
      "low": 74.94000244140625,
      "close": 75.70999908447266,
      "volume": 2589800
    },
    {
      "time": "2026-06-23",
      "open": 75.0199966430664,
      "high": 75.5,
      "low": 74.22000122070312,
      "close": 75.04000091552734,
      "volume": 3766500
    },
    {
      "time": "2026-06-24",
      "open": 75.0199966430664,
      "high": 77.27999877929688,
      "low": 74.63999938964844,
      "close": 76.31999969482422,
      "volume": 2520400
    },
    {
      "time": "2026-06-25",
      "open": 77.25,
      "high": 79.69499969482422,
      "low": 76.83000183105469,
      "close": 78.5199966430664,
      "volume": 3635000
    },
    {
      "time": "2026-06-26",
      "open": 78.48999786376953,
      "high": 79.3949966430664,
      "low": 77.65499877929688,
      "close": 78.66000366210938,
      "volume": 4967800
    },
    {
      "time": "2026-06-29",
      "open": 78.25,
      "high": 79.01000213623047,
      "low": 77.70999908447266,
      "close": 78.37000274658203,
      "volume": 2720600
    },
    {
      "time": "2026-06-30",
      "open": 77.86000061035156,
      "high": 78.37999725341797,
      "low": 75.91999816894531,
      "close": 76.05000305175781,
      "volume": 3497800
    },
    {
      "time": "2026-07-01",
      "open": 76.22000122070312,
      "high": 77.12999725341797,
      "low": 75.61499786376953,
      "close": 76.7699966430664,
      "volume": 3534000
    },
    {
      "time": "2026-07-02",
      "open": 77.69000244140625,
      "high": 77.93000030517578,
      "low": 75.33999633789062,
      "close": 76.33000183105469,
      "volume": 2464800
    },
    {
      "time": "2026-07-06",
      "open": 76.55000305175781,
      "high": 77.45999908447266,
      "low": 76.38500213623047,
      "close": 77.05000305175781,
      "volume": 2158200
    },
    {
      "time": "2026-07-07",
      "open": 77.33999633789062,
      "high": 77.72000122070312,
      "low": 75.44000244140625,
      "close": 75.5199966430664,
      "volume": 2704100
    },
    {
      "time": "2026-07-08",
      "open": 74.62000274658203,
      "high": 74.80500030517578,
      "low": 68.05000305175781,
      "close": 68.26000213623047,
      "volume": 9428800
    },
    {
      "time": "2026-07-09",
      "open": 68.87000274658203,
      "high": 72.27999877929688,
      "low": 68.76000213623047,
      "close": 71.56999969482422,
      "volume": 5242200
    },
    {
      "time": "2026-07-10",
      "open": 72.4800033569336,
      "high": 72.78500366210938,
      "low": 70.98999786376953,
      "close": 72.44000244140625,
      "volume": 2903800
    },
    {
      "time": "2026-07-13",
      "open": 73.08999633789062,
      "high": 73.75,
      "low": 72.55999755859375,
      "close": 73.20999908447266,
      "volume": 5135100
    },
    {
      "time": "2026-07-14",
      "open": 73.1500015258789,
      "high": 74.29000091552734,
      "low": 72.62999725341797,
      "close": 73.68000030517578,
      "volume": 2814000
    },
    {
      "time": "2026-07-15",
      "open": 73.80999755859375,
      "high": 75.16000366210938,
      "low": 73.55999755859375,
      "close": 74.04000091552734,
      "volume": 2450800
    },
    {
      "time": "2026-07-16",
      "open": 73.94000244140625,
      "high": 74.54000091552734,
      "low": 73.38500213623047,
      "close": 74.27999877929688,
      "volume": 2720700
    },
    {
      "time": "2026-07-17",
      "open": 72.8499984741211,
      "high": 74.05000305175781,
      "low": 71.98500061035156,
      "close": 73.62000274658203,
      "volume": 2937800
    },
    {
      "time": "2026-07-20",
      "open": 73.80000305175781,
      "high": 74.37999725341797,
      "low": 73.04000091552734,
      "close": 73.41000366210938,
      "volume": 5854400
    },
    {
      "time": "2026-07-21",
      "open": 74.51000213623047,
      "high": 74.94000244140625,
      "low": 70.86299896240234,
      "close": 72.20999908447266,
      "volume": 8283400
    },
    {
      "time": "2026-07-22",
      "open": 71.48999786376953,
      "high": 72.9800033569336,
      "low": 71.30999755859375,
      "close": 72.80999755859375,
      "volume": 4102900
    },
    {
      "time": "2026-07-23",
      "open": 71.58999633789062,
      "high": 71.80999755859375,
      "low": 70.6500015258789,
      "close": 71.7699966430664,
      "volume": 3648900
    },
    {
      "time": "2026-07-24",
      "open": 71.19000244140625,
      "high": 73.83499908447266,
      "low": 71.02999877929688,
      "close": 72.9000015258789,
      "volume": 3847589
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 73.13059967041016
    },
    {
      "time": "2025-10-06",
      "value": 73.10019958496093
    },
    {
      "time": "2025-10-07",
      "value": 73.06079956054687
    },
    {
      "time": "2025-10-08",
      "value": 73.05419952392577
    },
    {
      "time": "2025-10-09",
      "value": 73.06879943847656
    },
    {
      "time": "2025-10-10",
      "value": 73.03579940795899
    },
    {
      "time": "2025-10-13",
      "value": 73.08799942016601
    },
    {
      "time": "2025-10-14",
      "value": 73.15979934692383
    },
    {
      "time": "2025-10-15",
      "value": 73.20639938354492
    },
    {
      "time": "2025-10-16",
      "value": 73.22239944458008
    },
    {
      "time": "2025-10-17",
      "value": 73.28359954833985
    },
    {
      "time": "2025-10-20",
      "value": 73.34019958496094
    },
    {
      "time": "2025-10-21",
      "value": 73.42819961547852
    },
    {
      "time": "2025-10-22",
      "value": 73.4411996459961
    },
    {
      "time": "2025-10-23",
      "value": 73.45419967651367
    },
    {
      "time": "2025-10-24",
      "value": 73.49439956665039
    },
    {
      "time": "2025-10-27",
      "value": 73.56379959106445
    },
    {
      "time": "2025-10-28",
      "value": 73.62239959716797
    },
    {
      "time": "2025-10-29",
      "value": 73.65479965209961
    },
    {
      "time": "2025-10-30",
      "value": 73.69499954223633
    },
    {
      "time": "2025-10-31",
      "value": 73.75799942016602
    },
    {
      "time": "2025-11-03",
      "value": 73.77419952392579
    },
    {
      "time": "2025-11-04",
      "value": 73.76019958496094
    },
    {
      "time": "2025-11-05",
      "value": 73.74079971313476
    },
    {
      "time": "2025-11-06",
      "value": 73.69659973144532
    },
    {
      "time": "2025-11-07",
      "value": 73.62879974365234
    },
    {
      "time": "2025-11-10",
      "value": 73.59599975585938
    },
    {
      "time": "2025-11-11",
      "value": 73.57199966430665
    },
    {
      "time": "2025-11-12",
      "value": 73.57199966430665
    },
    {
      "time": "2025-11-13",
      "value": 73.51059967041016
    },
    {
      "time": "2025-11-14",
      "value": 73.46019958496093
    },
    {
      "time": "2025-11-17",
      "value": 73.36679962158203
    },
    {
      "time": "2025-11-18",
      "value": 73.2697996520996
    },
    {
      "time": "2025-11-19",
      "value": 73.22599975585938
    },
    {
      "time": "2025-11-20",
      "value": 73.15079971313476
    },
    {
      "time": "2025-11-21",
      "value": 73.13579971313476
    },
    {
      "time": "2025-11-24",
      "value": 73.10059967041016
    },
    {
      "time": "2025-11-25",
      "value": 73.14019973754883
    },
    {
      "time": "2025-11-26",
      "value": 73.18279968261719
    },
    {
      "time": "2025-11-28",
      "value": 73.19939971923829
    },
    {
      "time": "2025-12-01",
      "value": 73.22859985351562
    },
    {
      "time": "2025-12-02",
      "value": 73.29459976196289
    },
    {
      "time": "2025-12-03",
      "value": 73.38279983520508
    },
    {
      "time": "2025-12-04",
      "value": 73.4981999206543
    },
    {
      "time": "2025-12-05",
      "value": 73.61979995727539
    },
    {
      "time": "2025-12-08",
      "value": 73.72459991455078
    },
    {
      "time": "2025-12-09",
      "value": 73.87839996337891
    },
    {
      "time": "2025-12-10",
      "value": 74.1483999633789
    },
    {
      "time": "2025-12-11",
      "value": 74.46480010986328
    },
    {
      "time": "2025-12-12",
      "value": 74.74360015869141
    },
    {
      "time": "2025-12-15",
      "value": 74.98320007324219
    },
    {
      "time": "2025-12-16",
      "value": 75.2234001159668
    },
    {
      "time": "2025-12-17",
      "value": 75.47000015258789
    },
    {
      "time": "2025-12-18",
      "value": 75.72420013427734
    },
    {
      "time": "2025-12-19",
      "value": 75.99800018310548
    },
    {
      "time": "2025-12-22",
      "value": 76.35460021972656
    },
    {
      "time": "2025-12-23",
      "value": 76.66320022583008
    },
    {
      "time": "2025-12-24",
      "value": 76.92760025024414
    },
    {
      "time": "2025-12-26",
      "value": 77.20140029907226
    },
    {
      "time": "2025-12-29",
      "value": 77.49120025634765
    },
    {
      "time": "2025-12-30",
      "value": 77.74720016479492
    },
    {
      "time": "2025-12-31",
      "value": 77.97060012817383
    },
    {
      "time": "2026-01-02",
      "value": 78.1836001586914
    },
    {
      "time": "2026-01-05",
      "value": 78.45820007324218
    },
    {
      "time": "2026-01-06",
      "value": 78.76280014038086
    },
    {
      "time": "2026-01-07",
      "value": 79.01460021972656
    },
    {
      "time": "2026-01-08",
      "value": 79.27000030517578
    },
    {
      "time": "2026-01-09",
      "value": 79.51340026855469
    },
    {
      "time": "2026-01-12",
      "value": 79.64180023193359
    },
    {
      "time": "2026-01-13",
      "value": 79.73120025634766
    },
    {
      "time": "2026-01-14",
      "value": 79.80000030517579
    },
    {
      "time": "2026-01-15",
      "value": 79.87380020141602
    },
    {
      "time": "2026-01-16",
      "value": 80.01160018920899
    },
    {
      "time": "2026-01-20",
      "value": 80.04580017089843
    },
    {
      "time": "2026-01-21",
      "value": 80.11740005493164
    },
    {
      "time": "2026-01-22",
      "value": 80.21559997558593
    },
    {
      "time": "2026-01-23",
      "value": 80.25380004882813
    },
    {
      "time": "2026-01-26",
      "value": 80.31560012817383
    },
    {
      "time": "2026-01-27",
      "value": 80.26580017089844
    },
    {
      "time": "2026-01-28",
      "value": 80.2584001159668
    },
    {
      "time": "2026-01-29",
      "value": 80.26400024414062
    },
    {
      "time": "2026-01-30",
      "value": 80.30720016479492
    },
    {
      "time": "2026-02-02",
      "value": 80.35320007324219
    },
    {
      "time": "2026-02-03",
      "value": 80.38020004272461
    },
    {
      "time": "2026-02-04",
      "value": 80.43960006713867
    },
    {
      "time": "2026-02-05",
      "value": 80.42699996948242
    },
    {
      "time": "2026-02-06",
      "value": 80.43980010986328
    },
    {
      "time": "2026-02-09",
      "value": 80.38860000610352
    },
    {
      "time": "2026-02-10",
      "value": 80.32760009765624
    },
    {
      "time": "2026-02-11",
      "value": 80.23900009155274
    },
    {
      "time": "2026-02-12",
      "value": 80.10020004272461
    },
    {
      "time": "2026-02-13",
      "value": 79.9502000427246
    },
    {
      "time": "2026-02-17",
      "value": 79.81339996337891
    },
    {
      "time": "2026-02-18",
      "value": 79.66239990234375
    },
    {
      "time": "2026-02-19",
      "value": 79.50039993286133
    },
    {
      "time": "2026-02-20",
      "value": 79.37220001220703
    },
    {
      "time": "2026-02-23",
      "value": 79.12959991455078
    },
    {
      "time": "2026-02-24",
      "value": 78.85399978637696
    },
    {
      "time": "2026-02-25",
      "value": 78.59699966430664
    },
    {
      "time": "2026-02-26",
      "value": 78.39219970703125
    },
    {
      "time": "2026-02-27",
      "value": 78.11019973754883
    },
    {
      "time": "2026-03-02",
      "value": 77.81519973754882
    },
    {
      "time": "2026-03-03",
      "value": 77.52379974365235
    },
    {
      "time": "2026-03-04",
      "value": 77.23559967041015
    },
    {
      "time": "2026-03-05",
      "value": 76.9213996887207
    },
    {
      "time": "2026-03-06",
      "value": 76.53779968261719
    },
    {
      "time": "2026-03-09",
      "value": 76.16879974365234
    },
    {
      "time": "2026-03-10",
      "value": 75.75679977416992
    },
    {
      "time": "2026-03-11",
      "value": 75.34079971313477
    },
    {
      "time": "2026-03-12",
      "value": 74.92539978027344
    },
    {
      "time": "2026-03-13",
      "value": 74.5147998046875
    },
    {
      "time": "2026-03-16",
      "value": 74.12659973144531
    },
    {
      "time": "2026-03-17",
      "value": 73.73659973144531
    },
    {
      "time": "2026-03-18",
      "value": 73.30519973754883
    },
    {
      "time": "2026-03-19",
      "value": 72.84599975585938
    },
    {
      "time": "2026-03-20",
      "value": 72.42119979858398
    },
    {
      "time": "2026-03-23",
      "value": 71.99759979248047
    },
    {
      "time": "2026-03-24",
      "value": 71.60519973754883
    },
    {
      "time": "2026-03-25",
      "value": 71.36519973754883
    },
    {
      "time": "2026-03-26",
      "value": 71.13999984741211
    },
    {
      "time": "2026-03-27",
      "value": 70.89079986572266
    },
    {
      "time": "2026-03-30",
      "value": 70.65699996948243
    },
    {
      "time": "2026-03-31",
      "value": 70.41359985351562
    },
    {
      "time": "2026-04-01",
      "value": 70.25839981079102
    },
    {
      "time": "2026-04-02",
      "value": 70.08419982910156
    },
    {
      "time": "2026-04-06",
      "value": 69.90739990234376
    },
    {
      "time": "2026-04-07",
      "value": 69.75219985961914
    },
    {
      "time": "2026-04-08",
      "value": 69.6413998413086
    },
    {
      "time": "2026-04-09",
      "value": 69.63119979858398
    },
    {
      "time": "2026-04-10",
      "value": 69.61099990844727
    },
    {
      "time": "2026-04-13",
      "value": 69.61939987182618
    },
    {
      "time": "2026-04-14",
      "value": 69.67779998779297
    },
    {
      "time": "2026-04-15",
      "value": 69.72720001220704
    },
    {
      "time": "2026-04-16",
      "value": 69.75259994506835
    },
    {
      "time": "2026-04-17",
      "value": 69.81499984741211
    },
    {
      "time": "2026-04-20",
      "value": 69.90679992675781
    },
    {
      "time": "2026-04-21",
      "value": 69.95619979858398
    },
    {
      "time": "2026-04-22",
      "value": 70.05099990844727
    },
    {
      "time": "2026-04-23",
      "value": 70.10539993286133
    },
    {
      "time": "2026-04-24",
      "value": 70.17279998779297
    },
    {
      "time": "2026-04-27",
      "value": 70.28559997558594
    },
    {
      "time": "2026-04-28",
      "value": 70.38300003051758
    },
    {
      "time": "2026-04-29",
      "value": 70.43920013427734
    },
    {
      "time": "2026-04-30",
      "value": 70.50620010375977
    },
    {
      "time": "2026-05-01",
      "value": 70.57620010375976
    },
    {
      "time": "2026-05-04",
      "value": 70.59360000610351
    },
    {
      "time": "2026-05-05",
      "value": 70.6916000366211
    },
    {
      "time": "2026-05-06",
      "value": 70.77920013427735
    },
    {
      "time": "2026-05-07",
      "value": 70.80300018310547
    },
    {
      "time": "2026-05-08",
      "value": 70.78620010375977
    },
    {
      "time": "2026-05-11",
      "value": 70.80960006713867
    },
    {
      "time": "2026-05-12",
      "value": 70.85360000610352
    },
    {
      "time": "2026-05-13",
      "value": 70.8765998840332
    },
    {
      "time": "2026-05-14",
      "value": 70.91639999389649
    },
    {
      "time": "2026-05-15",
      "value": 70.96459991455077
    },
    {
      "time": "2026-05-18",
      "value": 71.05220001220704
    },
    {
      "time": "2026-05-19",
      "value": 71.09759994506835
    },
    {
      "time": "2026-05-20",
      "value": 71.22940002441406
    },
    {
      "time": "2026-05-21",
      "value": 71.36520004272461
    },
    {
      "time": "2026-05-22",
      "value": 71.52240005493164
    },
    {
      "time": "2026-05-26",
      "value": 71.68480010986327
    },
    {
      "time": "2026-05-27",
      "value": 71.84620010375977
    },
    {
      "time": "2026-05-28",
      "value": 71.97260009765625
    },
    {
      "time": "2026-05-29",
      "value": 72.09800018310547
    },
    {
      "time": "2026-06-01",
      "value": 72.20420013427734
    },
    {
      "time": "2026-06-02",
      "value": 72.29980010986328
    },
    {
      "time": "2026-06-03",
      "value": 72.34320007324219
    },
    {
      "time": "2026-06-04",
      "value": 72.4134001159668
    },
    {
      "time": "2026-06-05",
      "value": 72.47760009765625
    },
    {
      "time": "2026-06-08",
      "value": 72.55260009765625
    },
    {
      "time": "2026-06-09",
      "value": 72.69200012207031
    },
    {
      "time": "2026-06-10",
      "value": 72.76300003051757
    },
    {
      "time": "2026-06-11",
      "value": 72.84920013427734
    },
    {
      "time": "2026-06-12",
      "value": 72.95000015258789
    },
    {
      "time": "2026-06-15",
      "value": 73.07380020141602
    },
    {
      "time": "2026-06-16",
      "value": 73.19440017700195
    },
    {
      "time": "2026-06-17",
      "value": 73.29960021972656
    },
    {
      "time": "2026-06-18",
      "value": 73.36540023803711
    },
    {
      "time": "2026-06-22",
      "value": 73.42980026245117
    },
    {
      "time": "2026-06-23",
      "value": 73.48240020751953
    },
    {
      "time": "2026-06-24",
      "value": 73.53300018310547
    },
    {
      "time": "2026-06-25",
      "value": 73.59240005493164
    },
    {
      "time": "2026-06-26",
      "value": 73.64580017089844
    },
    {
      "time": "2026-06-29",
      "value": 73.70980026245117
    },
    {
      "time": "2026-06-30",
      "value": 73.66400039672851
    },
    {
      "time": "2026-07-01",
      "value": 73.62780029296874
    },
    {
      "time": "2026-07-02",
      "value": 73.60180038452148
    },
    {
      "time": "2026-07-06",
      "value": 73.56900039672851
    },
    {
      "time": "2026-07-07",
      "value": 73.5470002746582
    },
    {
      "time": "2026-07-08",
      "value": 73.38620025634765
    },
    {
      "time": "2026-07-09",
      "value": 73.28260025024414
    },
    {
      "time": "2026-07-10",
      "value": 73.20640029907227
    },
    {
      "time": "2026-07-13",
      "value": 73.16820022583008
    },
    {
      "time": "2026-07-14",
      "value": 73.11780029296875
    },
    {
      "time": "2026-07-15",
      "value": 73.08340026855468
    },
    {
      "time": "2026-07-16",
      "value": 73.08420028686524
    },
    {
      "time": "2026-07-17",
      "value": 73.08100036621094
    },
    {
      "time": "2026-07-20",
      "value": 73.04620040893555
    },
    {
      "time": "2026-07-21",
      "value": 73.010400390625
    },
    {
      "time": "2026-07-22",
      "value": 73.0038003540039
    },
    {
      "time": "2026-07-23",
      "value": 73.0336003112793
    },
    {
      "time": "2026-07-24",
      "value": 73.07480041503906
    }
  ],
  "analysis": null
}