{
  "ok": true,
  "cached": false,
  "ticker": "TCBI",
  "price": 99.25,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "TCBI Q2 Earnings Beat on NII & Fee Income Growth, Expenses Up Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tcbi-q2-earnings-beat-nii-141100369.html",
      "published": "2026-07-23"
    },
    {
      "title": "Texas Capital Bancshares Inc (TCBI) Q2 2026 Earnings Call Highlights: Strong Revenue Growth and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-capital-bancshares-inc-tcbi-050046606.html",
      "published": "2026-07-23"
    },
    {
      "title": "Texas Capital Bancshares Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/33574b0b-7ffe-39a6-89ff-11b2d0e06691/texas-capital-bancshares-q2.html",
      "published": "2026-07-22"
    },
    {
      "title": "Texas Capital (TCBI) Reports Q2 Earnings: What Key Metrics Have to Say",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-capital-tcbi-reports-q2-223004979.html",
      "published": "2026-07-22"
    },
    {
      "title": "Texas Capital (TCBI) Tops Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-capital-tcbi-tops-q2-215509268.html",
      "published": "2026-07-22"
    },
    {
      "title": "Texas Capital Bank (NASDAQ:TCBI) Posts Better-Than-Expected Sales In Q2 CY2026",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-capital-bank-nasdaq-tcbi-203702137.html",
      "published": "2026-07-22"
    },
    {
      "title": "Texas Capital Bancshares Q2 Adjusted Earnings, Revenue Rise; Maintains Quarterly Dividend",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-capital-bancshares-q2-adjusted-203651728.html",
      "published": "2026-07-22"
    },
    {
      "title": "Texas Capital: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/texas-capital-q2-earnings-snapshot-203430540.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 86.41000366210938,
      "high": 86.41000366210938,
      "low": 84.25,
      "close": 85.30000305175781,
      "volume": 775700
    },
    {
      "time": "2025-07-28",
      "open": 85.72000122070312,
      "high": 86.56999969482422,
      "low": 85.22000122070312,
      "close": 86.4800033569336,
      "volume": 338000
    },
    {
      "time": "2025-07-29",
      "open": 87.2699966430664,
      "high": 87.51000213623047,
      "low": 85.73999786376953,
      "close": 85.80000305175781,
      "volume": 439900
    },
    {
      "time": "2025-07-30",
      "open": 86.19999694824219,
      "high": 86.8499984741211,
      "low": 84.80999755859375,
      "close": 85.45999908447266,
      "volume": 464100
    },
    {
      "time": "2025-07-31",
      "open": 84.9000015258789,
      "high": 85.37000274658203,
      "low": 83.66000366210938,
      "close": 83.97000122070312,
      "volume": 383800
    },
    {
      "time": "2025-08-01",
      "open": 82.58999633789062,
      "high": 82.80999755859375,
      "low": 79.80999755859375,
      "close": 80.91999816894531,
      "volume": 658000
    },
    {
      "time": "2025-08-04",
      "open": 81.41999816894531,
      "high": 81.45999908447266,
      "low": 80.70999908447266,
      "close": 81.30999755859375,
      "volume": 386000
    },
    {
      "time": "2025-08-05",
      "open": 81.61000061035156,
      "high": 81.94999694824219,
      "low": 79.27999877929688,
      "close": 81.33999633789062,
      "volume": 459700
    },
    {
      "time": "2025-08-06",
      "open": 81.2699966430664,
      "high": 81.2699966430664,
      "low": 80.37000274658203,
      "close": 80.56999969482422,
      "volume": 318800
    },
    {
      "time": "2025-08-07",
      "open": 81.52999877929688,
      "high": 83.19999694824219,
      "low": 79.16999816894531,
      "close": 79.69999694824219,
      "volume": 270000
    },
    {
      "time": "2025-08-08",
      "open": 80.3499984741211,
      "high": 80.87999725341797,
      "low": 79.52999877929688,
      "close": 80.16999816894531,
      "volume": 325600
    },
    {
      "time": "2025-08-11",
      "open": 80.30000305175781,
      "high": 82.05999755859375,
      "low": 79.1500015258789,
      "close": 79.45999908447266,
      "volume": 280300
    },
    {
      "time": "2025-08-12",
      "open": 80.23999786376953,
      "high": 82.55999755859375,
      "low": 79.58000183105469,
      "close": 82.51000213623047,
      "volume": 423400
    },
    {
      "time": "2025-08-13",
      "open": 82.91000366210938,
      "high": 84.44000244140625,
      "low": 82.51000213623047,
      "close": 84.25,
      "volume": 497000
    },
    {
      "time": "2025-08-14",
      "open": 83.16999816894531,
      "high": 84.9000015258789,
      "low": 82.1500015258789,
      "close": 84.58999633789062,
      "volume": 327900
    },
    {
      "time": "2025-08-15",
      "open": 84.69999694824219,
      "high": 84.83000183105469,
      "low": 83.3499984741211,
      "close": 83.94000244140625,
      "volume": 466600
    },
    {
      "time": "2025-08-18",
      "open": 83.69999694824219,
      "high": 84.41000366210938,
      "low": 83.2699966430664,
      "close": 84.3499984741211,
      "volume": 291300
    },
    {
      "time": "2025-08-19",
      "open": 84.19000244140625,
      "high": 85.68000030517578,
      "low": 83.47000122070312,
      "close": 83.58999633789062,
      "volume": 443900
    },
    {
      "time": "2025-08-20",
      "open": 83.91999816894531,
      "high": 84.69999694824219,
      "low": 83.27999877929688,
      "close": 84.08999633789062,
      "volume": 386100
    },
    {
      "time": "2025-08-21",
      "open": 83.54000091552734,
      "high": 84.44999694824219,
      "low": 83.38999938964844,
      "close": 83.69999694824219,
      "volume": 204800
    },
    {
      "time": "2025-08-22",
      "open": 84.19999694824219,
      "high": 87.80000305175781,
      "low": 83.79000091552734,
      "close": 87.5,
      "volume": 1160000
    },
    {
      "time": "2025-08-25",
      "open": 87.25,
      "high": 87.58000183105469,
      "low": 86,
      "close": 86.16000366210938,
      "volume": 280900
    },
    {
      "time": "2025-08-26",
      "open": 86.11000061035156,
      "high": 87.19000244140625,
      "low": 85.91999816894531,
      "close": 86.69000244140625,
      "volume": 706400
    },
    {
      "time": "2025-08-27",
      "open": 86.22000122070312,
      "high": 88.0199966430664,
      "low": 86.16000366210938,
      "close": 87.11000061035156,
      "volume": 521800
    },
    {
      "time": "2025-08-28",
      "open": 87.47000122070312,
      "high": 87.47000122070312,
      "low": 85.79000091552734,
      "close": 86.62999725341797,
      "volume": 395700
    },
    {
      "time": "2025-08-29",
      "open": 86.77999877929688,
      "high": 87.47000122070312,
      "low": 86.44000244140625,
      "close": 86.56999969482422,
      "volume": 532500
    },
    {
      "time": "2025-09-02",
      "open": 85.44999694824219,
      "high": 86.52999877929688,
      "low": 85.01000213623047,
      "close": 85.97000122070312,
      "volume": 391200
    },
    {
      "time": "2025-09-03",
      "open": 85.55000305175781,
      "high": 86.68000030517578,
      "low": 84.94999694824219,
      "close": 86.4000015258789,
      "volume": 349900
    },
    {
      "time": "2025-09-04",
      "open": 86.72000122070312,
      "high": 87.30999755859375,
      "low": 86.05999755859375,
      "close": 87.19999694824219,
      "volume": 341100
    },
    {
      "time": "2025-09-05",
      "open": 87.54000091552734,
      "high": 88.30000305175781,
      "low": 85.7699966430664,
      "close": 86.5199966430664,
      "volume": 404600
    },
    {
      "time": "2025-09-08",
      "open": 86.70999908447266,
      "high": 87.5199966430664,
      "low": 85.2699966430664,
      "close": 87.30000305175781,
      "volume": 384500
    },
    {
      "time": "2025-09-09",
      "open": 87.08000183105469,
      "high": 87.4000015258789,
      "low": 86.06999969482422,
      "close": 86.52999877929688,
      "volume": 411300
    },
    {
      "time": "2025-09-10",
      "open": 86.58000183105469,
      "high": 87.3499984741211,
      "low": 86.45999908447266,
      "close": 87.2300033569336,
      "volume": 363300
    },
    {
      "time": "2025-09-11",
      "open": 87.29000091552734,
      "high": 87.70999908447266,
      "low": 86.19999694824219,
      "close": 87.3499984741211,
      "volume": 368800
    },
    {
      "time": "2025-09-12",
      "open": 86.94000244140625,
      "high": 87.80999755859375,
      "low": 86.37999725341797,
      "close": 86.9800033569336,
      "volume": 272000
    },
    {
      "time": "2025-09-15",
      "open": 87.22000122070312,
      "high": 87.2699966430664,
      "low": 85.18000030517578,
      "close": 85.26000213623047,
      "volume": 400700
    },
    {
      "time": "2025-09-16",
      "open": 85.26000213623047,
      "high": 85.26000213623047,
      "low": 82.83000183105469,
      "close": 84.18000030517578,
      "volume": 367300
    },
    {
      "time": "2025-09-17",
      "open": 84.63999938964844,
      "high": 87.45999908447266,
      "low": 83.77999877929688,
      "close": 85.2699966430664,
      "volume": 403800
    },
    {
      "time": "2025-09-18",
      "open": 85.8499984741211,
      "high": 87.98999786376953,
      "low": 85.5999984741211,
      "close": 87.87000274658203,
      "volume": 475700
    },
    {
      "time": "2025-09-19",
      "open": 87.79000091552734,
      "high": 87.80000305175781,
      "low": 86.2300033569336,
      "close": 86.9800033569336,
      "volume": 821500
    },
    {
      "time": "2025-09-22",
      "open": 86.54000091552734,
      "high": 87.5999984741211,
      "low": 84.77999877929688,
      "close": 85.36000061035156,
      "volume": 389900
    },
    {
      "time": "2025-09-23",
      "open": 85.66999816894531,
      "high": 86.88999938964844,
      "low": 84.94000244140625,
      "close": 85.69000244140625,
      "volume": 474400
    },
    {
      "time": "2025-09-24",
      "open": 85.68000030517578,
      "high": 86.73999786376953,
      "low": 85.36000061035156,
      "close": 86.01000213623047,
      "volume": 345400
    },
    {
      "time": "2025-09-25",
      "open": 85.91000366210938,
      "high": 87.05999755859375,
      "low": 84.9800033569336,
      "close": 86.44000244140625,
      "volume": 533300
    },
    {
      "time": "2025-09-26",
      "open": 86.75,
      "high": 87.66999816894531,
      "low": 85.81999969482422,
      "close": 86.51000213623047,
      "volume": 274300
    },
    {
      "time": "2025-09-29",
      "open": 86.5,
      "high": 86.61000061035156,
      "low": 84.0999984741211,
      "close": 85.45999908447266,
      "volume": 282600
    },
    {
      "time": "2025-09-30",
      "open": 85.29000091552734,
      "high": 86.44000244140625,
      "low": 83.56999969482422,
      "close": 84.52999877929688,
      "volume": 414500
    },
    {
      "time": "2025-10-01",
      "open": 83.97000122070312,
      "high": 84.48999786376953,
      "low": 83.2300033569336,
      "close": 83.87999725341797,
      "volume": 240300
    },
    {
      "time": "2025-10-02",
      "open": 83.73999786376953,
      "high": 84.25,
      "low": 82.5,
      "close": 84.19999694824219,
      "volume": 305600
    },
    {
      "time": "2025-10-03",
      "open": 84.16000366210938,
      "high": 85.33999633789062,
      "low": 84.13999938964844,
      "close": 84.72000122070312,
      "volume": 321100
    },
    {
      "time": "2025-10-06",
      "open": 85.5999984741211,
      "high": 86.95999908447266,
      "low": 84.51000213623047,
      "close": 86.5,
      "volume": 357100
    },
    {
      "time": "2025-10-07",
      "open": 86.73999786376953,
      "high": 88.11000061035156,
      "low": 85.83000183105469,
      "close": 86.62000274658203,
      "volume": 407300
    },
    {
      "time": "2025-10-08",
      "open": 86.80999755859375,
      "high": 87.8499984741211,
      "low": 85.94000244140625,
      "close": 86.25,
      "volume": 227500
    },
    {
      "time": "2025-10-09",
      "open": 86.31999969482422,
      "high": 86.66000366210938,
      "low": 84.69000244140625,
      "close": 85.0999984741211,
      "volume": 286700
    },
    {
      "time": "2025-10-10",
      "open": 85.41999816894531,
      "high": 86.31999969482422,
      "low": 80,
      "close": 80.18000030517578,
      "volume": 635600
    },
    {
      "time": "2025-10-13",
      "open": 81.48999786376953,
      "high": 82.58000183105469,
      "low": 80.63999938964844,
      "close": 82.52999877929688,
      "volume": 382200
    },
    {
      "time": "2025-10-14",
      "open": 81.5999984741211,
      "high": 85.88999938964844,
      "low": 81.5999984741211,
      "close": 85.2699966430664,
      "volume": 279300
    },
    {
      "time": "2025-10-15",
      "open": 85.45999908447266,
      "high": 85.73999786376953,
      "low": 82.62000274658203,
      "close": 83.37999725341797,
      "volume": 430500
    },
    {
      "time": "2025-10-16",
      "open": 81.9800033569336,
      "high": 82,
      "low": 75.41000366210938,
      "close": 77.08000183105469,
      "volume": 2323200
    },
    {
      "time": "2025-10-17",
      "open": 77.83000183105469,
      "high": 79.48999786376953,
      "low": 76.5999984741211,
      "close": 78.88999938964844,
      "volume": 736100
    },
    {
      "time": "2025-10-20",
      "open": 79.76000213623047,
      "high": 82.12000274658203,
      "low": 79.19000244140625,
      "close": 81.58000183105469,
      "volume": 441000
    },
    {
      "time": "2025-10-21",
      "open": 81.16999816894531,
      "high": 81.88999938964844,
      "low": 80.91000366210938,
      "close": 81.69000244140625,
      "volume": 430300
    },
    {
      "time": "2025-10-22",
      "open": 82.0199966430664,
      "high": 83.5,
      "low": 80.94999694824219,
      "close": 82.02999877929688,
      "volume": 782100
    },
    {
      "time": "2025-10-23",
      "open": 83.61000061035156,
      "high": 85.75,
      "low": 81.97000122070312,
      "close": 84.5199966430664,
      "volume": 724100
    },
    {
      "time": "2025-10-24",
      "open": 85.44000244140625,
      "high": 86.86000061035156,
      "low": 84.7699966430664,
      "close": 85.44999694824219,
      "volume": 663300
    },
    {
      "time": "2025-10-27",
      "open": 85.97000122070312,
      "high": 86.93000030517578,
      "low": 84.41999816894531,
      "close": 85.9000015258789,
      "volume": 678700
    },
    {
      "time": "2025-10-28",
      "open": 85.91000366210938,
      "high": 86.0199966430664,
      "low": 83,
      "close": 83.87999725341797,
      "volume": 477200
    },
    {
      "time": "2025-10-29",
      "open": 83.66000366210938,
      "high": 85.41999816894531,
      "low": 82.94999694824219,
      "close": 83.33000183105469,
      "volume": 473000
    },
    {
      "time": "2025-10-30",
      "open": 83.27999877929688,
      "high": 85.16999816894531,
      "low": 82.0199966430664,
      "close": 82.13999938964844,
      "volume": 508300
    },
    {
      "time": "2025-10-31",
      "open": 81.63999938964844,
      "high": 84.08000183105469,
      "low": 81.2699966430664,
      "close": 83.83999633789062,
      "volume": 478100
    },
    {
      "time": "2025-11-03",
      "open": 83.22000122070312,
      "high": 85.33999633789062,
      "low": 82.72000122070312,
      "close": 85.30999755859375,
      "volume": 572900
    },
    {
      "time": "2025-11-04",
      "open": 84.5999984741211,
      "high": 84.98999786376953,
      "low": 83.19000244140625,
      "close": 83.76000213623047,
      "volume": 417800
    },
    {
      "time": "2025-11-05",
      "open": 84.01000213623047,
      "high": 86.29000091552734,
      "low": 84.01000213623047,
      "close": 85.22000122070312,
      "volume": 535000
    },
    {
      "time": "2025-11-06",
      "open": 84.98999786376953,
      "high": 85.9000015258789,
      "low": 84.08999633789062,
      "close": 84.6500015258789,
      "volume": 406200
    },
    {
      "time": "2025-11-07",
      "open": 84.45999908447266,
      "high": 86.73999786376953,
      "low": 83.98999786376953,
      "close": 86.73999786376953,
      "volume": 295800
    },
    {
      "time": "2025-11-10",
      "open": 87.19000244140625,
      "high": 88.18000030517578,
      "low": 86.61000061035156,
      "close": 86.9000015258789,
      "volume": 427600
    },
    {
      "time": "2025-11-11",
      "open": 86.95999908447266,
      "high": 88.05999755859375,
      "low": 86.51000213623047,
      "close": 87.37999725341797,
      "volume": 616900
    },
    {
      "time": "2025-11-12",
      "open": 87.19000244140625,
      "high": 88.48999786376953,
      "low": 87.02999877929688,
      "close": 87.33999633789062,
      "volume": 379100
    },
    {
      "time": "2025-11-13",
      "open": 86.80000305175781,
      "high": 87.58999633789062,
      "low": 84.33999633789062,
      "close": 84.6500015258789,
      "volume": 414000
    },
    {
      "time": "2025-11-14",
      "open": 83.91999816894531,
      "high": 86,
      "low": 83.27999877929688,
      "close": 85.80000305175781,
      "volume": 537900
    },
    {
      "time": "2025-11-17",
      "open": 85.25,
      "high": 85.83999633789062,
      "low": 82.1500015258789,
      "close": 82.63999938964844,
      "volume": 406600
    },
    {
      "time": "2025-11-18",
      "open": 82.33999633789062,
      "high": 84.19000244140625,
      "low": 82.33999633789062,
      "close": 83.81999969482422,
      "volume": 405600
    },
    {
      "time": "2025-11-19",
      "open": 83.7300033569336,
      "high": 85.08999633789062,
      "low": 83.68000030517578,
      "close": 84.73999786376953,
      "volume": 300600
    },
    {
      "time": "2025-11-20",
      "open": 85.86000061035156,
      "high": 87.5,
      "low": 84.69999694824219,
      "close": 84.81999969482422,
      "volume": 392600
    },
    {
      "time": "2025-11-21",
      "open": 85.01000213623047,
      "high": 88.83000183105469,
      "low": 84.88999938964844,
      "close": 87.94999694824219,
      "volume": 481900
    },
    {
      "time": "2025-11-24",
      "open": 87.66000366210938,
      "high": 89.79000091552734,
      "low": 86.98999786376953,
      "close": 88.54000091552734,
      "volume": 383300
    },
    {
      "time": "2025-11-25",
      "open": 88.97000122070312,
      "high": 92.16000366210938,
      "low": 88.97000122070312,
      "close": 90.72000122070312,
      "volume": 458400
    },
    {
      "time": "2025-11-26",
      "open": 90.16000366210938,
      "high": 91.2699966430664,
      "low": 89.80000305175781,
      "close": 90.2300033569336,
      "volume": 309000
    },
    {
      "time": "2025-11-28",
      "open": 90.66000366210938,
      "high": 90.83999633789062,
      "low": 89.95999908447266,
      "close": 90.16999816894531,
      "volume": 399200
    },
    {
      "time": "2025-12-01",
      "open": 89.20999908447266,
      "high": 91.69999694824219,
      "low": 89.20999908447266,
      "close": 91.41000366210938,
      "volume": 424400
    },
    {
      "time": "2025-12-02",
      "open": 92.51000213623047,
      "high": 92.80000305175781,
      "low": 90.73999786376953,
      "close": 90.87000274658203,
      "volume": 615700
    },
    {
      "time": "2025-12-03",
      "open": 91.1500015258789,
      "high": 93.56999969482422,
      "low": 90.58999633789062,
      "close": 93.3499984741211,
      "volume": 619500
    },
    {
      "time": "2025-12-04",
      "open": 92.95999908447266,
      "high": 94.31999969482422,
      "low": 92.79000091552734,
      "close": 93.94000244140625,
      "volume": 385800
    },
    {
      "time": "2025-12-05",
      "open": 93.3499984741211,
      "high": 94.02999877929688,
      "low": 92.8499984741211,
      "close": 93.44000244140625,
      "volume": 413900
    },
    {
      "time": "2025-12-08",
      "open": 93.41000366210938,
      "high": 94.12000274658203,
      "low": 92.4000015258789,
      "close": 93.29000091552734,
      "volume": 524600
    },
    {
      "time": "2025-12-09",
      "open": 93.05000305175781,
      "high": 94.86000061035156,
      "low": 93.04000091552734,
      "close": 93.23999786376953,
      "volume": 402900
    },
    {
      "time": "2025-12-10",
      "open": 92.91000366210938,
      "high": 97.05999755859375,
      "low": 92.91000366210938,
      "close": 96.73999786376953,
      "volume": 576200
    },
    {
      "time": "2025-12-11",
      "open": 96.56999969482422,
      "high": 98.06999969482422,
      "low": 96.37999725341797,
      "close": 97.01000213623047,
      "volume": 321100
    },
    {
      "time": "2025-12-12",
      "open": 97.48999786376953,
      "high": 97.48999786376953,
      "low": 94.93000030517578,
      "close": 95.41999816894531,
      "volume": 321000
    },
    {
      "time": "2025-12-15",
      "open": 96.4800033569336,
      "high": 97.19000244140625,
      "low": 95.5,
      "close": 96.0999984741211,
      "volume": 388300
    },
    {
      "time": "2025-12-16",
      "open": 95.55000305175781,
      "high": 96.45999908447266,
      "low": 91.93000030517578,
      "close": 94.72000122070312,
      "volume": 477500
    },
    {
      "time": "2025-12-17",
      "open": 94.72000122070312,
      "high": 95.98999786376953,
      "low": 93.1500015258789,
      "close": 93.33000183105469,
      "volume": 512300
    },
    {
      "time": "2025-12-18",
      "open": 94.2699966430664,
      "high": 94.76000213623047,
      "low": 92.72000122070312,
      "close": 92.86000061035156,
      "volume": 542400
    },
    {
      "time": "2025-12-19",
      "open": 92.31999969482422,
      "high": 93.87000274658203,
      "low": 92.05000305175781,
      "close": 92.58999633789062,
      "volume": 1532500
    },
    {
      "time": "2025-12-22",
      "open": 93.19000244140625,
      "high": 94.16999816894531,
      "low": 92.69999694824219,
      "close": 93.41999816894531,
      "volume": 469100
    },
    {
      "time": "2025-12-23",
      "open": 93.3499984741211,
      "high": 94.36000061035156,
      "low": 93.18000030517578,
      "close": 93.44000244140625,
      "volume": 321000
    },
    {
      "time": "2025-12-24",
      "open": 93.47000122070312,
      "high": 93.87999725341797,
      "low": 92.93000030517578,
      "close": 93.73999786376953,
      "volume": 87500
    },
    {
      "time": "2025-12-26",
      "open": 93.56999969482422,
      "high": 93.91999816894531,
      "low": 92.88999938964844,
      "close": 93.80000305175781,
      "volume": 206200
    },
    {
      "time": "2025-12-29",
      "open": 93.83000183105469,
      "high": 93.94999694824219,
      "low": 92.4800033569336,
      "close": 93.01000213623047,
      "volume": 318400
    },
    {
      "time": "2025-12-30",
      "open": 92.83999633789062,
      "high": 92.87000274658203,
      "low": 91.87999725341797,
      "close": 91.91999816894531,
      "volume": 208800
    },
    {
      "time": "2025-12-31",
      "open": 92.06999969482422,
      "high": 92.4000015258789,
      "low": 90.5,
      "close": 90.54000091552734,
      "volume": 234500
    },
    {
      "time": "2026-01-02",
      "open": 91.13999938964844,
      "high": 92.51000213623047,
      "low": 89.70999908447266,
      "close": 91.69999694824219,
      "volume": 321500
    },
    {
      "time": "2026-01-05",
      "open": 91.30000305175781,
      "high": 94.72000122070312,
      "low": 91.30000305175781,
      "close": 94.37999725341797,
      "volume": 292400
    },
    {
      "time": "2026-01-06",
      "open": 93.79000091552734,
      "high": 95.37999725341797,
      "low": 93.19999694824219,
      "close": 95.08000183105469,
      "volume": 304900
    },
    {
      "time": "2026-01-07",
      "open": 95,
      "high": 95.9000015258789,
      "low": 94,
      "close": 95.41000366210938,
      "volume": 388000
    },
    {
      "time": "2026-01-08",
      "open": 95,
      "high": 97.75,
      "low": 95,
      "close": 97.4800033569336,
      "volume": 353600
    },
    {
      "time": "2026-01-09",
      "open": 97.19999694824219,
      "high": 98.30999755859375,
      "low": 95.93000030517578,
      "close": 97.19999694824219,
      "volume": 458000
    },
    {
      "time": "2026-01-12",
      "open": 96.30999755859375,
      "high": 96.55000305175781,
      "low": 95.02999877929688,
      "close": 95.6500015258789,
      "volume": 285000
    },
    {
      "time": "2026-01-13",
      "open": 95.66000366210938,
      "high": 97.22000122070312,
      "low": 95,
      "close": 95.86000061035156,
      "volume": 356000
    },
    {
      "time": "2026-01-14",
      "open": 95.5,
      "high": 96.66000366210938,
      "low": 94.87999725341797,
      "close": 96.63999938964844,
      "volume": 443400
    },
    {
      "time": "2026-01-15",
      "open": 96.76000213623047,
      "high": 99.51000213623047,
      "low": 96.76000213623047,
      "close": 98.37000274658203,
      "volume": 404300
    },
    {
      "time": "2026-01-16",
      "open": 98.08000183105469,
      "high": 100.4800033569336,
      "low": 97.83999633789062,
      "close": 98.01000213623047,
      "volume": 382000
    },
    {
      "time": "2026-01-20",
      "open": 96.25,
      "high": 98.5999984741211,
      "low": 96.25,
      "close": 97.29000091552734,
      "volume": 501700
    },
    {
      "time": "2026-01-21",
      "open": 98.06999969482422,
      "high": 102.6500015258789,
      "low": 97.04000091552734,
      "close": 102.27999877929688,
      "volume": 809400
    },
    {
      "time": "2026-01-22",
      "open": 103.52999877929688,
      "high": 105.36000061035156,
      "low": 101.58999633789062,
      "close": 102.23999786376953,
      "volume": 724500
    },
    {
      "time": "2026-01-23",
      "open": 101.56999969482422,
      "high": 101.98999786376953,
      "low": 96.68000030517578,
      "close": 97.05000305175781,
      "volume": 560700
    },
    {
      "time": "2026-01-26",
      "open": 96.66999816894531,
      "high": 98.05999755859375,
      "low": 96.31999969482422,
      "close": 97.62999725341797,
      "volume": 427400
    },
    {
      "time": "2026-01-27",
      "open": 97.94000244140625,
      "high": 98.8499984741211,
      "low": 97.20999908447266,
      "close": 97.62999725341797,
      "volume": 358500
    },
    {
      "time": "2026-01-28",
      "open": 98.05999755859375,
      "high": 99,
      "low": 97.06999969482422,
      "close": 98.87000274658203,
      "volume": 428700
    },
    {
      "time": "2026-01-29",
      "open": 99.5,
      "high": 101.7699966430664,
      "low": 99.20999908447266,
      "close": 101.02999877929688,
      "volume": 426600
    },
    {
      "time": "2026-01-30",
      "open": 100.0199966430664,
      "high": 101.94999694824219,
      "low": 98.16000366210938,
      "close": 101.16999816894531,
      "volume": 377800
    },
    {
      "time": "2026-02-02",
      "open": 100.58000183105469,
      "high": 103.80999755859375,
      "low": 100.58000183105469,
      "close": 102.4800033569336,
      "volume": 449600
    },
    {
      "time": "2026-02-03",
      "open": 102.94999694824219,
      "high": 106.22000122070312,
      "low": 102.19999694824219,
      "close": 105.9800033569336,
      "volume": 695800
    },
    {
      "time": "2026-02-04",
      "open": 106.58999633789062,
      "high": 108.91999816894531,
      "low": 105.01000213623047,
      "close": 105.02999877929688,
      "volume": 677700
    },
    {
      "time": "2026-02-05",
      "open": 104.72000122070312,
      "high": 106.25,
      "low": 100,
      "close": 103.5,
      "volume": 937700
    },
    {
      "time": "2026-02-06",
      "open": 105.05000305175781,
      "high": 107.87999725341797,
      "low": 103.62000274658203,
      "close": 104.47000122070312,
      "volume": 702700
    },
    {
      "time": "2026-02-09",
      "open": 104.77999877929688,
      "high": 106.33999633789062,
      "low": 104.3499984741211,
      "close": 104.62000274658203,
      "volume": 362900
    },
    {
      "time": "2026-02-10",
      "open": 104,
      "high": 105.11000061035156,
      "low": 103.22000122070312,
      "close": 104,
      "volume": 304000
    },
    {
      "time": "2026-02-11",
      "open": 105.05999755859375,
      "high": 106,
      "low": 102.91000366210938,
      "close": 103.0199966430664,
      "volume": 352800
    },
    {
      "time": "2026-02-12",
      "open": 104.19999694824219,
      "high": 105.41999816894531,
      "low": 99.91000366210938,
      "close": 100.83999633789062,
      "volume": 393700
    },
    {
      "time": "2026-02-13",
      "open": 100.52999877929688,
      "high": 103.73999786376953,
      "low": 99.23999786376953,
      "close": 103.41999816894531,
      "volume": 429900
    },
    {
      "time": "2026-02-17",
      "open": 103.75,
      "high": 105.62000274658203,
      "low": 103.26000213623047,
      "close": 104.37000274658203,
      "volume": 601800
    },
    {
      "time": "2026-02-18",
      "open": 104.37999725341797,
      "high": 106.66999816894531,
      "low": 104.37999725341797,
      "close": 104.93000030517578,
      "volume": 535400
    },
    {
      "time": "2026-02-19",
      "open": 104.0999984741211,
      "high": 105.9000015258789,
      "low": 103.83000183105469,
      "close": 104.63999938964844,
      "volume": 479300
    },
    {
      "time": "2026-02-20",
      "open": 104.88999938964844,
      "high": 106,
      "low": 103.38999938964844,
      "close": 105.0199966430664,
      "volume": 628700
    },
    {
      "time": "2026-02-23",
      "open": 104.37000274658203,
      "high": 105,
      "low": 96.9800033569336,
      "close": 97.5199966430664,
      "volume": 755100
    },
    {
      "time": "2026-02-24",
      "open": 97.2300033569336,
      "high": 98.76000213623047,
      "low": 96.5,
      "close": 96.75,
      "volume": 550800
    },
    {
      "time": "2026-02-25",
      "open": 98.01000213623047,
      "high": 99.91000366210938,
      "low": 96.8499984741211,
      "close": 99.47000122070312,
      "volume": 490900
    },
    {
      "time": "2026-02-26",
      "open": 100.36000061035156,
      "high": 102.20999908447266,
      "low": 99.36000061035156,
      "close": 101.5,
      "volume": 538600
    },
    {
      "time": "2026-02-27",
      "open": 99.44999694824219,
      "high": 101.62999725341797,
      "low": 94.0999984741211,
      "close": 95.30000305175781,
      "volume": 664900
    },
    {
      "time": "2026-03-02",
      "open": 93.18000030517578,
      "high": 97.55000305175781,
      "low": 92.86000061035156,
      "close": 96.38999938964844,
      "volume": 531500
    },
    {
      "time": "2026-03-03",
      "open": 93.72000122070312,
      "high": 96.3499984741211,
      "low": 92.95999908447266,
      "close": 95.52999877929688,
      "volume": 381800
    },
    {
      "time": "2026-03-04",
      "open": 96.1500015258789,
      "high": 96.95999908447266,
      "low": 94.9000015258789,
      "close": 96.08000183105469,
      "volume": 462300
    },
    {
      "time": "2026-03-05",
      "open": 94.73999786376953,
      "high": 96.37000274658203,
      "low": 94.26000213623047,
      "close": 95.18000030517578,
      "volume": 349800
    },
    {
      "time": "2026-03-06",
      "open": 92.2699966430664,
      "high": 92.91999816894531,
      "low": 90.33999633789062,
      "close": 91.9000015258789,
      "volume": 585200
    },
    {
      "time": "2026-03-09",
      "open": 90.4000015258789,
      "high": 92.9800033569336,
      "low": 88.1500015258789,
      "close": 92.19000244140625,
      "volume": 450100
    },
    {
      "time": "2026-03-10",
      "open": 92,
      "high": 94.51000213623047,
      "low": 91.02999877929688,
      "close": 92.16000366210938,
      "volume": 369700
    },
    {
      "time": "2026-03-11",
      "open": 91.7699966430664,
      "high": 92.0999984741211,
      "low": 90.36000061035156,
      "close": 90.91999816894531,
      "volume": 328100
    },
    {
      "time": "2026-03-12",
      "open": 88.37000274658203,
      "high": 92.5199966430664,
      "low": 87.44000244140625,
      "close": 92.33999633789062,
      "volume": 727000
    },
    {
      "time": "2026-03-13",
      "open": 93.23999786376953,
      "high": 93.68000030517578,
      "low": 91.48999786376953,
      "close": 92.5199966430664,
      "volume": 544200
    },
    {
      "time": "2026-03-16",
      "open": 93.54000091552734,
      "high": 93.97000122070312,
      "low": 92.0199966430664,
      "close": 92.02999877929688,
      "volume": 296400
    },
    {
      "time": "2026-03-17",
      "open": 92.9000015258789,
      "high": 93.61000061035156,
      "low": 90.5999984741211,
      "close": 91.47000122070312,
      "volume": 379800
    },
    {
      "time": "2026-03-18",
      "open": 91.29000091552734,
      "high": 91.83000183105469,
      "low": 90.56999969482422,
      "close": 91.08000183105469,
      "volume": 497600
    },
    {
      "time": "2026-03-19",
      "open": 90.87999725341797,
      "high": 92.75,
      "low": 90.0199966430664,
      "close": 91.83000183105469,
      "volume": 684000
    },
    {
      "time": "2026-03-20",
      "open": 92.44999694824219,
      "high": 92.44999694824219,
      "low": 90.47000122070312,
      "close": 91.9800033569336,
      "volume": 1129900
    },
    {
      "time": "2026-03-23",
      "open": 94.33999633789062,
      "high": 96.05000305175781,
      "low": 93.44000244140625,
      "close": 93.97000122070312,
      "volume": 544100
    },
    {
      "time": "2026-03-24",
      "open": 92.88999938964844,
      "high": 95.70999908447266,
      "low": 92.75,
      "close": 94.58000183105469,
      "volume": 356700
    },
    {
      "time": "2026-03-25",
      "open": 95.33000183105469,
      "high": 96.20999908447266,
      "low": 94.37999725341797,
      "close": 95.0999984741211,
      "volume": 395000
    },
    {
      "time": "2026-03-26",
      "open": 94.1500015258789,
      "high": 95.66999816894531,
      "low": 93.91999816894531,
      "close": 94.68000030517578,
      "volume": 372200
    },
    {
      "time": "2026-03-27",
      "open": 94.06999969482422,
      "high": 94.06999969482422,
      "low": 92.0999984741211,
      "close": 92.66999816894531,
      "volume": 607100
    },
    {
      "time": "2026-03-30",
      "open": 93.48999786376953,
      "high": 94.08000183105469,
      "low": 92.41999816894531,
      "close": 92.70999908447266,
      "volume": 369800
    },
    {
      "time": "2026-03-31",
      "open": 94.55000305175781,
      "high": 95.2699966430664,
      "low": 92.87999725341797,
      "close": 94.87999725341797,
      "volume": 511100
    },
    {
      "time": "2026-04-01",
      "open": 95.37000274658203,
      "high": 97.04000091552734,
      "low": 94.80999755859375,
      "close": 95.81999969482422,
      "volume": 407200
    },
    {
      "time": "2026-04-02",
      "open": 94.56999969482422,
      "high": 96.7699966430664,
      "low": 93.98999786376953,
      "close": 95.97000122070312,
      "volume": 235100
    },
    {
      "time": "2026-04-06",
      "open": 95.87000274658203,
      "high": 97.43000030517578,
      "low": 95.2699966430664,
      "close": 97.0999984741211,
      "volume": 201900
    },
    {
      "time": "2026-04-07",
      "open": 96.4000015258789,
      "high": 98.05999755859375,
      "low": 96.4000015258789,
      "close": 97.58000183105469,
      "volume": 239700
    },
    {
      "time": "2026-04-08",
      "open": 99.5999984741211,
      "high": 101.94999694824219,
      "low": 98.69999694824219,
      "close": 100.41999816894531,
      "volume": 618200
    },
    {
      "time": "2026-04-09",
      "open": 99.61000061035156,
      "high": 101.77999877929688,
      "low": 96.7300033569336,
      "close": 101.37000274658203,
      "volume": 320200
    },
    {
      "time": "2026-04-10",
      "open": 100.94999694824219,
      "high": 101.7300033569336,
      "low": 99.80999755859375,
      "close": 100.79000091552734,
      "volume": 277200
    },
    {
      "time": "2026-04-13",
      "open": 100.52999877929688,
      "high": 102.51000213623047,
      "low": 99.3499984741211,
      "close": 102.27999877929688,
      "volume": 336700
    },
    {
      "time": "2026-04-14",
      "open": 101.69000244140625,
      "high": 103.4000015258789,
      "low": 100.88999938964844,
      "close": 103.1500015258789,
      "volume": 355100
    },
    {
      "time": "2026-04-15",
      "open": 103.13999938964844,
      "high": 103.62999725341797,
      "low": 102.08999633789062,
      "close": 103.1500015258789,
      "volume": 326400
    },
    {
      "time": "2026-04-16",
      "open": 102.72000122070312,
      "high": 103.38999938964844,
      "low": 101.70999908447266,
      "close": 102.44999694824219,
      "volume": 301900
    },
    {
      "time": "2026-04-17",
      "open": 103.5999984741211,
      "high": 106.12000274658203,
      "low": 102.5199966430664,
      "close": 104.58000183105469,
      "volume": 364500
    },
    {
      "time": "2026-04-20",
      "open": 103.62999725341797,
      "high": 106.81999969482422,
      "low": 101.83000183105469,
      "close": 105.75,
      "volume": 414500
    },
    {
      "time": "2026-04-21",
      "open": 105.62999725341797,
      "high": 106.58000183105469,
      "low": 103.77999877929688,
      "close": 103.9000015258789,
      "volume": 335400
    },
    {
      "time": "2026-04-22",
      "open": 104.61000061035156,
      "high": 104.62999725341797,
      "low": 101.68000030517578,
      "close": 102.54000091552734,
      "volume": 680000
    },
    {
      "time": "2026-04-23",
      "open": 102.69999694824219,
      "high": 104.51000213623047,
      "low": 100.66000366210938,
      "close": 103.58000183105469,
      "volume": 672900
    },
    {
      "time": "2026-04-24",
      "open": 103.12000274658203,
      "high": 103.12000274658203,
      "low": 97.9000015258789,
      "close": 99.12999725341797,
      "volume": 943400
    },
    {
      "time": "2026-04-27",
      "open": 99.18000030517578,
      "high": 100.80000305175781,
      "low": 98.55000305175781,
      "close": 100.30999755859375,
      "volume": 583900
    },
    {
      "time": "2026-04-28",
      "open": 101.30999755859375,
      "high": 102.4000015258789,
      "low": 100.23999786376953,
      "close": 100.76000213623047,
      "volume": 419200
    },
    {
      "time": "2026-04-29",
      "open": 100.44000244140625,
      "high": 100.80999755859375,
      "low": 98.48999786376953,
      "close": 98.54000091552734,
      "volume": 452400
    },
    {
      "time": "2026-04-30",
      "open": 98.05999755859375,
      "high": 101.44999694824219,
      "low": 96.3499984741211,
      "close": 100.69999694824219,
      "volume": 590200
    },
    {
      "time": "2026-05-01",
      "open": 100.69999694824219,
      "high": 102.44000244140625,
      "low": 100.19999694824219,
      "close": 101.37999725341797,
      "volume": 377400
    },
    {
      "time": "2026-05-04",
      "open": 100.55999755859375,
      "high": 101.87999725341797,
      "low": 99.44999694824219,
      "close": 99.58999633789062,
      "volume": 363800
    },
    {
      "time": "2026-05-05",
      "open": 100.1500015258789,
      "high": 101.16000366210938,
      "low": 99.27999877929688,
      "close": 100.68000030517578,
      "volume": 425700
    },
    {
      "time": "2026-05-06",
      "open": 101.69000244140625,
      "high": 103.29000091552734,
      "low": 100.87999725341797,
      "close": 102.3499984741211,
      "volume": 448400
    },
    {
      "time": "2026-05-07",
      "open": 102.12999725341797,
      "high": 102.83999633789062,
      "low": 100.12999725341797,
      "close": 100.55999755859375,
      "volume": 345400
    },
    {
      "time": "2026-05-08",
      "open": 100.55999755859375,
      "high": 101.02999877929688,
      "low": 99.73999786376953,
      "close": 99.95999908447266,
      "volume": 244700
    },
    {
      "time": "2026-05-11",
      "open": 99.95999908447266,
      "high": 100.02999877929688,
      "low": 98.02999877929688,
      "close": 98.0999984741211,
      "volume": 311100
    },
    {
      "time": "2026-05-12",
      "open": 98.31999969482422,
      "high": 98.83999633789062,
      "low": 95.16000366210938,
      "close": 97.44999694824219,
      "volume": 646200
    },
    {
      "time": "2026-05-13",
      "open": 97.13999938964844,
      "high": 97.83000183105469,
      "low": 95.69999694824219,
      "close": 95.98999786376953,
      "volume": 399700
    },
    {
      "time": "2026-05-14",
      "open": 96.9000015258789,
      "high": 97.75,
      "low": 96.16000366210938,
      "close": 97.11000061035156,
      "volume": 259000
    },
    {
      "time": "2026-05-15",
      "open": 96.9000015258789,
      "high": 97.01000213623047,
      "low": 95.30999755859375,
      "close": 95.9800033569336,
      "volume": 328200
    },
    {
      "time": "2026-05-18",
      "open": 96.66999816894531,
      "high": 98.19000244140625,
      "low": 96.3499984741211,
      "close": 97.44999694824219,
      "volume": 294800
    },
    {
      "time": "2026-05-19",
      "open": 97.06999969482422,
      "high": 97.29000091552734,
      "low": 94.05999755859375,
      "close": 96.80999755859375,
      "volume": 382000
    },
    {
      "time": "2026-05-20",
      "open": 97.05000305175781,
      "high": 99.41999816894531,
      "low": 96.55000305175781,
      "close": 98.75,
      "volume": 287500
    },
    {
      "time": "2026-05-21",
      "open": 98.06999969482422,
      "high": 99.26000213623047,
      "low": 96.88999938964844,
      "close": 99,
      "volume": 518400
    },
    {
      "time": "2026-05-22",
      "open": 99.18000030517578,
      "high": 100.16000366210938,
      "low": 98.83000183105469,
      "close": 99.38999938964844,
      "volume": 355300
    },
    {
      "time": "2026-05-26",
      "open": 99.81999969482422,
      "high": 101.87999725341797,
      "low": 99.51000213623047,
      "close": 100.37000274658203,
      "volume": 446600
    },
    {
      "time": "2026-05-27",
      "open": 100.29000091552734,
      "high": 101.36000061035156,
      "low": 97.73999786376953,
      "close": 98.13999938964844,
      "volume": 684100
    },
    {
      "time": "2026-05-28",
      "open": 98.13999938964844,
      "high": 99.77999877929688,
      "low": 97.36000061035156,
      "close": 99.7300033569336,
      "volume": 520700
    },
    {
      "time": "2026-05-29",
      "open": 99.52999877929688,
      "high": 100.1500015258789,
      "low": 98.70999908447266,
      "close": 99.48999786376953,
      "volume": 437700
    },
    {
      "time": "2026-06-01",
      "open": 98.44999694824219,
      "high": 98.9000015258789,
      "low": 96.76000213623047,
      "close": 98.0199966430664,
      "volume": 570300
    },
    {
      "time": "2026-06-02",
      "open": 97.62000274658203,
      "high": 100.20999908447266,
      "low": 97.3499984741211,
      "close": 99.73999786376953,
      "volume": 269600
    },
    {
      "time": "2026-06-03",
      "open": 99.29000091552734,
      "high": 99.70999908447266,
      "low": 98.51000213623047,
      "close": 98.94000244140625,
      "volume": 521100
    },
    {
      "time": "2026-06-04",
      "open": 100.2699966430664,
      "high": 102.5199966430664,
      "low": 100.16000366210938,
      "close": 102.33999633789062,
      "volume": 505700
    },
    {
      "time": "2026-06-05",
      "open": 102.44999694824219,
      "high": 102.98999786376953,
      "low": 101,
      "close": 101.69000244140625,
      "volume": 567000
    },
    {
      "time": "2026-06-08",
      "open": 102.05999755859375,
      "high": 102.79000091552734,
      "low": 100.58999633789062,
      "close": 100.5999984741211,
      "volume": 451900
    },
    {
      "time": "2026-06-09",
      "open": 100.94999694824219,
      "high": 102.70999908447266,
      "low": 99.66999816894531,
      "close": 100.94999694824219,
      "volume": 686000
    },
    {
      "time": "2026-06-10",
      "open": 101.19000244140625,
      "high": 102.26000213623047,
      "low": 99.73999786376953,
      "close": 100.19000244140625,
      "volume": 512500
    },
    {
      "time": "2026-06-11",
      "open": 100.80000305175781,
      "high": 101.3499984741211,
      "low": 99.0999984741211,
      "close": 100.36000061035156,
      "volume": 545700
    },
    {
      "time": "2026-06-12",
      "open": 101.19999694824219,
      "high": 102.04000091552734,
      "low": 100.63999938964844,
      "close": 101.51000213623047,
      "volume": 622900
    },
    {
      "time": "2026-06-15",
      "open": 102.08000183105469,
      "high": 102.30999755859375,
      "low": 100.30999755859375,
      "close": 100.7300033569336,
      "volume": 438700
    },
    {
      "time": "2026-06-16",
      "open": 101.69000244140625,
      "high": 102.08999633789062,
      "low": 100.11000061035156,
      "close": 101.0999984741211,
      "volume": 561700
    },
    {
      "time": "2026-06-17",
      "open": 100.83000183105469,
      "high": 101.76000213623047,
      "low": 98.58999633789062,
      "close": 99.30999755859375,
      "volume": 712100
    },
    {
      "time": "2026-06-18",
      "open": 99.66999816894531,
      "high": 100.29000091552734,
      "low": 98.61000061035156,
      "close": 99.06999969482422,
      "volume": 1218600
    },
    {
      "time": "2026-06-22",
      "open": 98.75,
      "high": 100.25,
      "low": 98.69999694824219,
      "close": 99.5999984741211,
      "volume": 459100
    },
    {
      "time": "2026-06-23",
      "open": 99.54000091552734,
      "high": 101.52999877929688,
      "low": 99.41999816894531,
      "close": 101.3499984741211,
      "volume": 434100
    },
    {
      "time": "2026-06-24",
      "open": 101.5,
      "high": 103.25,
      "low": 100.9000015258789,
      "close": 103.06999969482422,
      "volume": 652400
    },
    {
      "time": "2026-06-25",
      "open": 103.20999908447266,
      "high": 104.16999816894531,
      "low": 98.83000183105469,
      "close": 103.58999633789062,
      "volume": 516400
    },
    {
      "time": "2026-06-26",
      "open": 104.16000366210938,
      "high": 104.58000183105469,
      "low": 102.72000122070312,
      "close": 103.4000015258789,
      "volume": 1193200
    },
    {
      "time": "2026-06-29",
      "open": 102.22000122070312,
      "high": 103.51000213623047,
      "low": 101.68000030517578,
      "close": 102.72000122070312,
      "volume": 582200
    },
    {
      "time": "2026-06-30",
      "open": 103.63999938964844,
      "high": 104.55000305175781,
      "low": 102.72000122070312,
      "close": 103.26000213623047,
      "volume": 678300
    },
    {
      "time": "2026-07-01",
      "open": 103.29000091552734,
      "high": 105.8499984741211,
      "low": 102.31999969482422,
      "close": 104.54000091552734,
      "volume": 503700
    },
    {
      "time": "2026-07-02",
      "open": 104.69000244140625,
      "high": 105.38999938964844,
      "low": 102.79000091552734,
      "close": 103.94999694824219,
      "volume": 529100
    },
    {
      "time": "2026-07-06",
      "open": 103.66000366210938,
      "high": 105.66999816894531,
      "low": 103.66000366210938,
      "close": 105.31999969482422,
      "volume": 526100
    },
    {
      "time": "2026-07-07",
      "open": 105.94000244140625,
      "high": 106.23999786376953,
      "low": 104.12000274658203,
      "close": 104.19999694824219,
      "volume": 479500
    },
    {
      "time": "2026-07-08",
      "open": 103.18000030517578,
      "high": 103.30000305175781,
      "low": 100.5999984741211,
      "close": 101.47000122070312,
      "volume": 620700
    },
    {
      "time": "2026-07-09",
      "open": 101.5999984741211,
      "high": 103.62999725341797,
      "low": 101.5999984741211,
      "close": 102.66999816894531,
      "volume": 386500
    },
    {
      "time": "2026-07-10",
      "open": 102.69000244140625,
      "high": 103.3499984741211,
      "low": 101.87999725341797,
      "close": 102.36000061035156,
      "volume": 328900
    },
    {
      "time": "2026-07-13",
      "open": 102.79000091552734,
      "high": 102.88999938964844,
      "low": 101.05999755859375,
      "close": 101.87000274658203,
      "volume": 483300
    },
    {
      "time": "2026-07-14",
      "open": 101.80000305175781,
      "high": 103.04000091552734,
      "low": 101.22000122070312,
      "close": 101.9800033569336,
      "volume": 353200
    },
    {
      "time": "2026-07-15",
      "open": 101.9800033569336,
      "high": 104.3499984741211,
      "low": 101.47000122070312,
      "close": 103.93000030517578,
      "volume": 563700
    },
    {
      "time": "2026-07-16",
      "open": 104,
      "high": 107.77999877929688,
      "low": 103.87000274658203,
      "close": 107.73999786376953,
      "volume": 638000
    },
    {
      "time": "2026-07-17",
      "open": 106.5,
      "high": 107.18000030517578,
      "low": 104.2699966430664,
      "close": 105.06999969482422,
      "volume": 461400
    },
    {
      "time": "2026-07-20",
      "open": 104.83999633789062,
      "high": 105.66000366210938,
      "low": 103.33000183105469,
      "close": 103.5,
      "volume": 468400
    },
    {
      "time": "2026-07-21",
      "open": 103.41999816894531,
      "high": 103.91999816894531,
      "low": 101.30000305175781,
      "close": 103.6500015258789,
      "volume": 427400
    },
    {
      "time": "2026-07-22",
      "open": 104,
      "high": 104,
      "low": 101.94999694824219,
      "close": 102.91000366210938,
      "volume": 544900
    },
    {
      "time": "2026-07-23",
      "open": 98.58000183105469,
      "high": 100.75,
      "low": 96.95999908447266,
      "close": 98.66999816894531,
      "volume": 1317200
    },
    {
      "time": "2026-07-24",
      "open": 99,
      "high": 100.70999908447266,
      "low": 98.83000183105469,
      "close": 99.25,
      "volume": 478281
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 84.92
    },
    {
      "time": "2025-10-06",
      "value": 84.94399993896485
    },
    {
      "time": "2025-10-07",
      "value": 84.94679992675782
    },
    {
      "time": "2025-10-08",
      "value": 84.95579986572265
    },
    {
      "time": "2025-10-09",
      "value": 84.94859985351563
    },
    {
      "time": "2025-10-10",
      "value": 84.87279983520507
    },
    {
      "time": "2025-10-13",
      "value": 84.90499984741211
    },
    {
      "time": "2025-10-14",
      "value": 84.98419982910156
    },
    {
      "time": "2025-10-15",
      "value": 85.0249998474121
    },
    {
      "time": "2025-10-16",
      "value": 84.95519989013673
    },
    {
      "time": "2025-10-17",
      "value": 84.93899993896484
    },
    {
      "time": "2025-10-20",
      "value": 84.96720001220703
    },
    {
      "time": "2025-10-21",
      "value": 85.0118000793457
    },
    {
      "time": "2025-10-22",
      "value": 85.00220001220703
    },
    {
      "time": "2025-10-23",
      "value": 85.00759994506836
    },
    {
      "time": "2025-10-24",
      "value": 85.02479995727539
    },
    {
      "time": "2025-10-27",
      "value": 85.06399993896484
    },
    {
      "time": "2025-10-28",
      "value": 85.05459991455078
    },
    {
      "time": "2025-10-29",
      "value": 85.04940002441407
    },
    {
      "time": "2025-10-30",
      "value": 85.01040008544922
    },
    {
      "time": "2025-10-31",
      "value": 85.01320007324219
    },
    {
      "time": "2025-11-03",
      "value": 84.96940002441406
    },
    {
      "time": "2025-11-04",
      "value": 84.92139999389649
    },
    {
      "time": "2025-11-05",
      "value": 84.89199996948243
    },
    {
      "time": "2025-11-06",
      "value": 84.84279998779297
    },
    {
      "time": "2025-11-07",
      "value": 84.845
    },
    {
      "time": "2025-11-10",
      "value": 84.8516000366211
    },
    {
      "time": "2025-11-11",
      "value": 84.8797999572754
    },
    {
      "time": "2025-11-12",
      "value": 84.89859985351562
    },
    {
      "time": "2025-11-13",
      "value": 84.84759994506835
    },
    {
      "time": "2025-11-14",
      "value": 84.83320007324218
    },
    {
      "time": "2025-11-17",
      "value": 84.74
    },
    {
      "time": "2025-11-18",
      "value": 84.68580001831054
    },
    {
      "time": "2025-11-19",
      "value": 84.63599990844726
    },
    {
      "time": "2025-11-20",
      "value": 84.58539993286132
    },
    {
      "time": "2025-11-21",
      "value": 84.6047998046875
    },
    {
      "time": "2025-11-24",
      "value": 84.67039978027344
    },
    {
      "time": "2025-11-25",
      "value": 84.80119979858398
    },
    {
      "time": "2025-11-26",
      "value": 84.90039993286133
    },
    {
      "time": "2025-11-28",
      "value": 84.94639984130859
    },
    {
      "time": "2025-12-01",
      "value": 85.03499984741211
    },
    {
      "time": "2025-12-02",
      "value": 85.14519989013672
    },
    {
      "time": "2025-12-03",
      "value": 85.29839981079101
    },
    {
      "time": "2025-12-04",
      "value": 85.45699981689454
    },
    {
      "time": "2025-12-05",
      "value": 85.59699981689454
    },
    {
      "time": "2025-12-08",
      "value": 85.73259979248047
    },
    {
      "time": "2025-12-09",
      "value": 85.8881997680664
    },
    {
      "time": "2025-12-10",
      "value": 86.13239974975586
    },
    {
      "time": "2025-12-11",
      "value": 86.39499984741211
    },
    {
      "time": "2025-12-12",
      "value": 86.61939987182618
    },
    {
      "time": "2025-12-15",
      "value": 86.84699981689454
    },
    {
      "time": "2025-12-16",
      "value": 87.01139984130859
    },
    {
      "time": "2025-12-17",
      "value": 87.14559982299805
    },
    {
      "time": "2025-12-18",
      "value": 87.27779983520507
    },
    {
      "time": "2025-12-19",
      "value": 87.42759979248046
    },
    {
      "time": "2025-12-22",
      "value": 87.69239974975586
    },
    {
      "time": "2025-12-23",
      "value": 87.91059982299805
    },
    {
      "time": "2025-12-24",
      "value": 88.07999984741211
    },
    {
      "time": "2025-12-26",
      "value": 88.28839996337891
    },
    {
      "time": "2025-12-29",
      "value": 88.60699996948242
    },
    {
      "time": "2025-12-30",
      "value": 88.86759994506836
    },
    {
      "time": "2025-12-31",
      "value": 89.04679992675781
    },
    {
      "time": "2026-01-02",
      "value": 89.24699981689453
    },
    {
      "time": "2026-01-05",
      "value": 89.49399978637695
    },
    {
      "time": "2026-01-06",
      "value": 89.70519989013673
    },
    {
      "time": "2026-01-07",
      "value": 89.90440002441406
    },
    {
      "time": "2026-01-08",
      "value": 90.13600006103516
    },
    {
      "time": "2026-01-09",
      "value": 90.40240005493165
    },
    {
      "time": "2026-01-12",
      "value": 90.64880004882812
    },
    {
      "time": "2026-01-13",
      "value": 90.92320007324219
    },
    {
      "time": "2026-01-14",
      "value": 91.17920013427734
    },
    {
      "time": "2026-01-15",
      "value": 91.44040023803711
    },
    {
      "time": "2026-01-16",
      "value": 91.72540023803711
    },
    {
      "time": "2026-01-20",
      "value": 91.96680023193359
    },
    {
      "time": "2026-01-21",
      "value": 92.31940017700195
    },
    {
      "time": "2026-01-22",
      "value": 92.62940017700195
    },
    {
      "time": "2026-01-23",
      "value": 92.83240020751953
    },
    {
      "time": "2026-01-26",
      "value": 93.03740020751952
    },
    {
      "time": "2026-01-27",
      "value": 93.24320022583008
    },
    {
      "time": "2026-01-28",
      "value": 93.52760025024413
    },
    {
      "time": "2026-01-29",
      "value": 93.83220016479493
    },
    {
      "time": "2026-01-30",
      "value": 94.20280014038086
    },
    {
      "time": "2026-02-02",
      "value": 94.57600021362305
    },
    {
      "time": "2026-02-03",
      "value": 95.00080032348633
    },
    {
      "time": "2026-02-04",
      "value": 95.40500030517578
    },
    {
      "time": "2026-02-05",
      "value": 95.71600036621093
    },
    {
      "time": "2026-02-06",
      "value": 96.03460037231446
    },
    {
      "time": "2026-02-09",
      "value": 96.31260040283203
    },
    {
      "time": "2026-02-10",
      "value": 96.58800033569337
    },
    {
      "time": "2026-02-11",
      "value": 96.84500030517579
    },
    {
      "time": "2026-02-12",
      "value": 97.0336001586914
    },
    {
      "time": "2026-02-13",
      "value": 97.28460006713867
    },
    {
      "time": "2026-02-17",
      "value": 97.5050001525879
    },
    {
      "time": "2026-02-18",
      "value": 97.72480010986328
    },
    {
      "time": "2026-02-19",
      "value": 97.94880004882812
    },
    {
      "time": "2026-02-20",
      "value": 98.1833999633789
    },
    {
      "time": "2026-02-23",
      "value": 98.26899993896484
    },
    {
      "time": "2026-02-24",
      "value": 98.26919998168945
    },
    {
      "time": "2026-02-25",
      "value": 98.31839996337891
    },
    {
      "time": "2026-02-26",
      "value": 98.44
    },
    {
      "time": "2026-02-27",
      "value": 98.42400009155273
    },
    {
      "time": "2026-03-02",
      "value": 98.45740005493164
    },
    {
      "time": "2026-03-03",
      "value": 98.50139999389648
    },
    {
      "time": "2026-03-04",
      "value": 98.56580001831054
    },
    {
      "time": "2026-03-05",
      "value": 98.61760009765625
    },
    {
      "time": "2026-03-06",
      "value": 98.58720016479492
    },
    {
      "time": "2026-03-09",
      "value": 98.56220016479492
    },
    {
      "time": "2026-03-10",
      "value": 98.53060028076172
    },
    {
      "time": "2026-03-11",
      "value": 98.47300018310547
    },
    {
      "time": "2026-03-12",
      "value": 98.45960006713867
    },
    {
      "time": "2026-03-13",
      "value": 98.4716000366211
    },
    {
      "time": "2026-03-16",
      "value": 98.50139999389648
    },
    {
      "time": "2026-03-17",
      "value": 98.4968000793457
    },
    {
      "time": "2026-03-18",
      "value": 98.43080017089844
    },
    {
      "time": "2026-03-19",
      "value": 98.36580017089844
    },
    {
      "time": "2026-03-20",
      "value": 98.29720016479492
    },
    {
      "time": "2026-03-23",
      "value": 98.22700012207031
    },
    {
      "time": "2026-03-24",
      "value": 98.17460021972656
    },
    {
      "time": "2026-03-25",
      "value": 98.16360015869141
    },
    {
      "time": "2026-03-26",
      "value": 98.14000015258789
    },
    {
      "time": "2026-03-27",
      "value": 98.06060012817383
    },
    {
      "time": "2026-03-30",
      "value": 97.94740005493163
    },
    {
      "time": "2026-03-31",
      "value": 97.88479995727539
    },
    {
      "time": "2026-04-01",
      "value": 97.85539993286133
    },
    {
      "time": "2026-04-02",
      "value": 97.72919998168945
    },
    {
      "time": "2026-04-06",
      "value": 97.62639999389648
    },
    {
      "time": "2026-04-07",
      "value": 97.63699996948242
    },
    {
      "time": "2026-04-08",
      "value": 97.69279998779297
    },
    {
      "time": "2026-04-09",
      "value": 97.76760009765626
    },
    {
      "time": "2026-04-10",
      "value": 97.80600006103515
    },
    {
      "time": "2026-04-13",
      "value": 97.83100006103516
    },
    {
      "time": "2026-04-14",
      "value": 97.87060012817383
    },
    {
      "time": "2026-04-15",
      "value": 97.88400009155274
    },
    {
      "time": "2026-04-16",
      "value": 97.81339996337891
    },
    {
      "time": "2026-04-17",
      "value": 97.80440002441406
    },
    {
      "time": "2026-04-20",
      "value": 97.84940002441407
    },
    {
      "time": "2026-04-21",
      "value": 97.83800003051758
    },
    {
      "time": "2026-04-22",
      "value": 97.79639999389649
    },
    {
      "time": "2026-04-23",
      "value": 97.78800003051758
    },
    {
      "time": "2026-04-24",
      "value": 97.71020004272461
    },
    {
      "time": "2026-04-27",
      "value": 97.69960006713868
    },
    {
      "time": "2026-04-28",
      "value": 97.64640014648438
    },
    {
      "time": "2026-04-29",
      "value": 97.52980010986329
    },
    {
      "time": "2026-04-30",
      "value": 97.44520004272461
    },
    {
      "time": "2026-05-01",
      "value": 97.38
    },
    {
      "time": "2026-05-04",
      "value": 97.27139999389648
    },
    {
      "time": "2026-05-05",
      "value": 97.33460006713867
    },
    {
      "time": "2026-05-06",
      "value": 97.44660003662109
    },
    {
      "time": "2026-05-07",
      "value": 97.4683999633789
    },
    {
      "time": "2026-05-08",
      "value": 97.43759994506836
    },
    {
      "time": "2026-05-11",
      "value": 97.49359985351562
    },
    {
      "time": "2026-05-12",
      "value": 97.5147998046875
    },
    {
      "time": "2026-05-13",
      "value": 97.52399978637695
    },
    {
      "time": "2026-05-14",
      "value": 97.54459976196289
    },
    {
      "time": "2026-05-15",
      "value": 97.56059982299804
    },
    {
      "time": "2026-05-18",
      "value": 97.67159973144531
    },
    {
      "time": "2026-05-19",
      "value": 97.76399963378907
    },
    {
      "time": "2026-05-20",
      "value": 97.89579956054688
    },
    {
      "time": "2026-05-21",
      "value": 98.05739959716797
    },
    {
      "time": "2026-05-22",
      "value": 98.19839965820313
    },
    {
      "time": "2026-05-26",
      "value": 98.35539978027344
    },
    {
      "time": "2026-05-27",
      "value": 98.47759979248048
    },
    {
      "time": "2026-05-28",
      "value": 98.64279983520508
    },
    {
      "time": "2026-05-29",
      "value": 98.81099975585937
    },
    {
      "time": "2026-06-01",
      "value": 98.93479965209961
    },
    {
      "time": "2026-06-02",
      "value": 99.08999954223633
    },
    {
      "time": "2026-06-03",
      "value": 99.1893995666504
    },
    {
      "time": "2026-06-04",
      "value": 99.34459945678711
    },
    {
      "time": "2026-06-05",
      "value": 99.47639953613282
    },
    {
      "time": "2026-06-08",
      "value": 99.59479949951172
    },
    {
      "time": "2026-06-09",
      "value": 99.76039947509766
    },
    {
      "time": "2026-06-10",
      "value": 99.90999954223633
    },
    {
      "time": "2026-06-11",
      "value": 100.019599609375
    },
    {
      "time": "2026-06-12",
      "value": 100.13339965820313
    },
    {
      "time": "2026-06-15",
      "value": 100.22859970092773
    },
    {
      "time": "2026-06-16",
      "value": 100.30859970092773
    },
    {
      "time": "2026-06-17",
      "value": 100.34319961547851
    },
    {
      "time": "2026-06-18",
      "value": 100.3161996459961
    },
    {
      "time": "2026-06-22",
      "value": 100.28079956054688
    },
    {
      "time": "2026-06-23",
      "value": 100.29199951171876
    },
    {
      "time": "2026-06-24",
      "value": 100.3077995300293
    },
    {
      "time": "2026-06-25",
      "value": 100.31659942626953
    },
    {
      "time": "2026-06-26",
      "value": 100.32159942626953
    },
    {
      "time": "2026-06-29",
      "value": 100.32699951171875
    },
    {
      "time": "2026-06-30",
      "value": 100.30059951782226
    },
    {
      "time": "2026-07-01",
      "value": 100.27639953613281
    },
    {
      "time": "2026-07-02",
      "value": 100.27739944458008
    },
    {
      "time": "2026-07-06",
      "value": 100.33299942016602
    },
    {
      "time": "2026-07-07",
      "value": 100.34539932250976
    },
    {
      "time": "2026-07-08",
      "value": 100.39219940185546
    },
    {
      "time": "2026-07-09",
      "value": 100.4393994140625
    },
    {
      "time": "2026-07-10",
      "value": 100.47139938354492
    },
    {
      "time": "2026-07-13",
      "value": 100.53799942016602
    },
    {
      "time": "2026-07-14",
      "value": 100.56359954833984
    },
    {
      "time": "2026-07-15",
      "value": 100.614599609375
    },
    {
      "time": "2026-07-16",
      "value": 100.77759963989257
    },
    {
      "time": "2026-07-17",
      "value": 100.86539962768555
    },
    {
      "time": "2026-07-20",
      "value": 100.88839965820313
    },
    {
      "time": "2026-07-21",
      "value": 100.95019973754883
    },
    {
      "time": "2026-07-22",
      "value": 101.00919982910156
    },
    {
      "time": "2026-07-23",
      "value": 101.02059982299805
    },
    {
      "time": "2026-07-24",
      "value": 101.0565998840332
    }
  ],
  "analysis": null
}