{
  "ok": true,
  "cached": false,
  "ticker": "TECH",
  "price": 71.6,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-03-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-01-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What to Expect From Bio-Techne's Next Quarterly Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/41c2e150-ac45-3fd2-b0ed-bb2a211d5846/what-to-expect-from.html",
      "published": "2026-07-20"
    },
    {
      "title": "Q1 Earnings Outperformers: Bio-Techne (NASDAQ:TECH) And The Rest Of The Research Tools & Consumables Stocks",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/q1-earnings-outperformers-bio-techne-191322062.html",
      "published": "2026-07-16"
    },
    {
      "title": "RBC Capital Downgrades Bio-Techne to Sector Perform From Outperform, Adjusts Price Target to $73 From $62",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-capital-downgrades-bio-techne-112439679.html",
      "published": "2026-07-09"
    },
    {
      "title": "Bio-Techne Expands AI-Engineered Designer Protein Portfolio",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/bio-techne-expands-ai-engineered-111052913.html",
      "published": "2026-07-08"
    },
    {
      "title": "Bio-Techne Launches Expanded R&D Systems AI-Engineered Designer Protein Portfolio",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/bio-techne-launches-expanded-r-103000059.html",
      "published": "2026-07-08"
    },
    {
      "title": "Evercore ISI Downgrades Bio-Techne to In Line From Outperform, Maintains $73 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-downgrades-bio-techne-111239873.html",
      "published": "2026-07-06"
    },
    {
      "title": "SkylineDx’s Merlin CP-GEP Granted FDA Breakthrough Device Designation",
      "publisher": "Exec Edge",
      "link": "https://finance.yahoo.com/m/d671433a-ab91-307b-acd9-1fdfbb982d06/skylinedx%E2%80%99s-merlin-cp-gep.html",
      "published": "2026-07-01"
    },
    {
      "title": "Piper Sandler Adjusts Bio-Techne Price Target to $73 From $60, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/piper-sandler-adjusts-bio-techne-120016339.html",
      "published": "2026-07-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 58.86000061035156,
      "high": 59.5,
      "low": 57.7599983215332,
      "close": 58.779998779296875,
      "volume": 2697000
    },
    {
      "time": "2025-07-28",
      "open": 58.81999969482422,
      "high": 60.060001373291016,
      "low": 58.36000061035156,
      "close": 58.54999923706055,
      "volume": 2952200
    },
    {
      "time": "2025-07-29",
      "open": 58.45000076293945,
      "high": 58.939998626708984,
      "low": 57.439998626708984,
      "close": 57.869998931884766,
      "volume": 2100400
    },
    {
      "time": "2025-07-30",
      "open": 58.20000076293945,
      "high": 58.5,
      "low": 57.099998474121094,
      "close": 57.709999084472656,
      "volume": 1981200
    },
    {
      "time": "2025-07-31",
      "open": 56.72999954223633,
      "high": 57.7400016784668,
      "low": 54.61000061035156,
      "close": 54.72999954223633,
      "volume": 2876900
    },
    {
      "time": "2025-08-01",
      "open": 53.810001373291016,
      "high": 55.08000183105469,
      "low": 52.9900016784668,
      "close": 54.88999938964844,
      "volume": 1771200
    },
    {
      "time": "2025-08-04",
      "open": 54.41999816894531,
      "high": 55.279998779296875,
      "low": 53.709999084472656,
      "close": 54.880001068115234,
      "volume": 1847300
    },
    {
      "time": "2025-08-05",
      "open": 55,
      "high": 55.22999954223633,
      "low": 53.959999084472656,
      "close": 54.63999938964844,
      "volume": 2616800
    },
    {
      "time": "2025-08-06",
      "open": 53.15999984741211,
      "high": 54.560001373291016,
      "low": 47.65999984741211,
      "close": 49.869998931884766,
      "volume": 6682400
    },
    {
      "time": "2025-08-07",
      "open": 50.5099983215332,
      "high": 50.849998474121094,
      "low": 49.150001525878906,
      "close": 50.150001525878906,
      "volume": 3135300
    },
    {
      "time": "2025-08-08",
      "open": 50.380001068115234,
      "high": 50.58000183105469,
      "low": 49.560001373291016,
      "close": 50.41999816894531,
      "volume": 1898100
    },
    {
      "time": "2025-08-11",
      "open": 50.209999084472656,
      "high": 51.36000061035156,
      "low": 49.68000030517578,
      "close": 50.150001525878906,
      "volume": 1965100
    },
    {
      "time": "2025-08-12",
      "open": 50.150001525878906,
      "high": 52.900001525878906,
      "low": 50.040000915527344,
      "close": 52.83000183105469,
      "volume": 2057300
    },
    {
      "time": "2025-08-13",
      "open": 53.18000030517578,
      "high": 54.83000183105469,
      "low": 52.91999816894531,
      "close": 54.709999084472656,
      "volume": 1667000
    },
    {
      "time": "2025-08-14",
      "open": 53.86000061035156,
      "high": 54.18000030517578,
      "low": 53.220001220703125,
      "close": 53.7400016784668,
      "volume": 1597100
    },
    {
      "time": "2025-08-15",
      "open": 54.33000183105469,
      "high": 54.380001068115234,
      "low": 53.38999938964844,
      "close": 53.599998474121094,
      "volume": 1305900
    },
    {
      "time": "2025-08-18",
      "open": 53.439998626708984,
      "high": 54.13999938964844,
      "low": 53.06999969482422,
      "close": 53.290000915527344,
      "volume": 1325600
    },
    {
      "time": "2025-08-19",
      "open": 53.33000183105469,
      "high": 54.91999816894531,
      "low": 53.33000183105469,
      "close": 54.869998931884766,
      "volume": 1617600
    },
    {
      "time": "2025-08-20",
      "open": 54.68000030517578,
      "high": 54.95000076293945,
      "low": 53.9900016784668,
      "close": 54.33000183105469,
      "volume": 1661400
    },
    {
      "time": "2025-08-21",
      "open": 54.65999984741211,
      "high": 54.939998626708984,
      "low": 53.88999938964844,
      "close": 54,
      "volume": 1872900
    },
    {
      "time": "2025-08-22",
      "open": 54.88999938964844,
      "high": 57.43000030517578,
      "low": 54.310001373291016,
      "close": 57.09000015258789,
      "volume": 1442400
    },
    {
      "time": "2025-08-25",
      "open": 56.86000061035156,
      "high": 56.939998626708984,
      "low": 55.77000045776367,
      "close": 56.709999084472656,
      "volume": 2317300
    },
    {
      "time": "2025-08-26",
      "open": 56.63999938964844,
      "high": 57.599998474121094,
      "low": 56.11000061035156,
      "close": 56.790000915527344,
      "volume": 1870500
    },
    {
      "time": "2025-08-27",
      "open": 56.880001068115234,
      "high": 57.369998931884766,
      "low": 56.02000045776367,
      "close": 56.220001220703125,
      "volume": 1813900
    },
    {
      "time": "2025-08-28",
      "open": 56.22999954223633,
      "high": 56.599998474121094,
      "low": 52.93000030517578,
      "close": 54.33000183105469,
      "volume": 4028800
    },
    {
      "time": "2025-08-29",
      "open": 54.150001525878906,
      "high": 55.25,
      "low": 54.09000015258789,
      "close": 54.630001068115234,
      "volume": 1720800
    },
    {
      "time": "2025-09-02",
      "open": 54.16999816894531,
      "high": 54.380001068115234,
      "low": 52.310001373291016,
      "close": 53.41999816894531,
      "volume": 1738900
    },
    {
      "time": "2025-09-03",
      "open": 53.599998474121094,
      "high": 54.040000915527344,
      "low": 52.810001373291016,
      "close": 53.34000015258789,
      "volume": 2340600
    },
    {
      "time": "2025-09-04",
      "open": 53.189998626708984,
      "high": 53.189998626708984,
      "low": 51.619998931884766,
      "close": 52.91999816894531,
      "volume": 2402200
    },
    {
      "time": "2025-09-05",
      "open": 53.040000915527344,
      "high": 54.47999954223633,
      "low": 52.77000045776367,
      "close": 54.40999984741211,
      "volume": 1745300
    },
    {
      "time": "2025-09-08",
      "open": 54.04999923706055,
      "high": 54.33000183105469,
      "low": 53.290000915527344,
      "close": 54.11000061035156,
      "volume": 2427800
    },
    {
      "time": "2025-09-09",
      "open": 54.189998626708984,
      "high": 54.540000915527344,
      "low": 53.4900016784668,
      "close": 54.20000076293945,
      "volume": 2229700
    },
    {
      "time": "2025-09-10",
      "open": 53.900001525878906,
      "high": 54.619998931884766,
      "low": 50.869998931884766,
      "close": 50.959999084472656,
      "volume": 3130200
    },
    {
      "time": "2025-09-11",
      "open": 51.02000045776367,
      "high": 53.400001525878906,
      "low": 50.97999954223633,
      "close": 53.209999084472656,
      "volume": 1846500
    },
    {
      "time": "2025-09-12",
      "open": 52.959999084472656,
      "high": 52.959999084472656,
      "low": 50.7599983215332,
      "close": 51.2599983215332,
      "volume": 1982100
    },
    {
      "time": "2025-09-15",
      "open": 51.52000045776367,
      "high": 51.869998931884766,
      "low": 51.02000045776367,
      "close": 51.619998931884766,
      "volume": 2006200
    },
    {
      "time": "2025-09-16",
      "open": 51.52000045776367,
      "high": 52.20000076293945,
      "low": 50.959999084472656,
      "close": 51.779998779296875,
      "volume": 3987600
    },
    {
      "time": "2025-09-17",
      "open": 51.84000015258789,
      "high": 53.75,
      "low": 51.099998474121094,
      "close": 51.52000045776367,
      "volume": 1819900
    },
    {
      "time": "2025-09-18",
      "open": 52.029998779296875,
      "high": 53.2599983215332,
      "low": 51.79999923706055,
      "close": 52.9900016784668,
      "volume": 1647100
    },
    {
      "time": "2025-09-19",
      "open": 53.2400016784668,
      "high": 53.43000030517578,
      "low": 51.959999084472656,
      "close": 53.150001525878906,
      "volume": 4477800
    },
    {
      "time": "2025-09-22",
      "open": 53.0099983215332,
      "high": 54,
      "low": 52.5,
      "close": 53.040000915527344,
      "volume": 2437800
    },
    {
      "time": "2025-09-23",
      "open": 53.060001373291016,
      "high": 54.56999969482422,
      "low": 52.7400016784668,
      "close": 52.91999816894531,
      "volume": 2392000
    },
    {
      "time": "2025-09-24",
      "open": 52.91999816894531,
      "high": 53.08000183105469,
      "low": 50.880001068115234,
      "close": 51.220001220703125,
      "volume": 2320500
    },
    {
      "time": "2025-09-25",
      "open": 50.779998779296875,
      "high": 51.380001068115234,
      "low": 50.130001068115234,
      "close": 50.47999954223633,
      "volume": 2461400
    },
    {
      "time": "2025-09-26",
      "open": 50.560001373291016,
      "high": 52.08000183105469,
      "low": 50.52000045776367,
      "close": 51.849998474121094,
      "volume": 1695700
    },
    {
      "time": "2025-09-29",
      "open": 52.11000061035156,
      "high": 52.459999084472656,
      "low": 51.31999969482422,
      "close": 52.22999954223633,
      "volume": 2974600
    },
    {
      "time": "2025-09-30",
      "open": 52.22999954223633,
      "high": 55.72999954223633,
      "low": 51.75,
      "close": 55.630001068115234,
      "volume": 3640600
    },
    {
      "time": "2025-10-01",
      "open": 55.56999969482422,
      "high": 60.16999816894531,
      "low": 54.400001525878906,
      "close": 59.91999816894531,
      "volume": 3836400
    },
    {
      "time": "2025-10-02",
      "open": 60.130001068115234,
      "high": 62.81999969482422,
      "low": 59.560001373291016,
      "close": 62.09000015258789,
      "volume": 7247100
    },
    {
      "time": "2025-10-03",
      "open": 62.41999816894531,
      "high": 63.869998931884766,
      "low": 61.869998931884766,
      "close": 62.95000076293945,
      "volume": 3493000
    },
    {
      "time": "2025-10-06",
      "open": 62.95000076293945,
      "high": 63.099998474121094,
      "low": 61.5,
      "close": 61.91999816894531,
      "volume": 2820100
    },
    {
      "time": "2025-10-07",
      "open": 62.099998474121094,
      "high": 63.279998779296875,
      "low": 58.9900016784668,
      "close": 59.189998626708984,
      "volume": 2549000
    },
    {
      "time": "2025-10-08",
      "open": 59.16999816894531,
      "high": 61.060001373291016,
      "low": 58.86000061035156,
      "close": 60.560001373291016,
      "volume": 2095100
    },
    {
      "time": "2025-10-09",
      "open": 60.560001373291016,
      "high": 60.970001220703125,
      "low": 59.619998931884766,
      "close": 59.900001525878906,
      "volume": 1630800
    },
    {
      "time": "2025-10-10",
      "open": 59.95000076293945,
      "high": 60.06999969482422,
      "low": 57.849998474121094,
      "close": 58.65999984741211,
      "volume": 1600100
    },
    {
      "time": "2025-10-13",
      "open": 59.349998474121094,
      "high": 59.880001068115234,
      "low": 58.22999954223633,
      "close": 59.650001525878906,
      "volume": 1565400
    },
    {
      "time": "2025-10-14",
      "open": 58.72999954223633,
      "high": 60.08000183105469,
      "low": 58.150001525878906,
      "close": 59.27000045776367,
      "volume": 1691200
    },
    {
      "time": "2025-10-15",
      "open": 59.630001068115234,
      "high": 60.58000183105469,
      "low": 58.779998779296875,
      "close": 59.58000183105469,
      "volume": 1351500
    },
    {
      "time": "2025-10-16",
      "open": 59.619998931884766,
      "high": 62.369998931884766,
      "low": 59.61000061035156,
      "close": 61.599998474121094,
      "volume": 1797900
    },
    {
      "time": "2025-10-17",
      "open": 61.33000183105469,
      "high": 62.43000030517578,
      "low": 61.16999816894531,
      "close": 61.86000061035156,
      "volume": 1991700
    },
    {
      "time": "2025-10-20",
      "open": 62.5,
      "high": 63.540000915527344,
      "low": 62.060001373291016,
      "close": 62.540000915527344,
      "volume": 1490400
    },
    {
      "time": "2025-10-21",
      "open": 63.380001068115234,
      "high": 64.94000244140625,
      "low": 62.63999938964844,
      "close": 63.459999084472656,
      "volume": 1942800
    },
    {
      "time": "2025-10-22",
      "open": 63.36000061035156,
      "high": 64.80000305175781,
      "low": 62.900001525878906,
      "close": 63.790000915527344,
      "volume": 1691100
    },
    {
      "time": "2025-10-23",
      "open": 63.79999923706055,
      "high": 66.4000015258789,
      "low": 63.290000915527344,
      "close": 66.05999755859375,
      "volume": 2368500
    },
    {
      "time": "2025-10-24",
      "open": 66.30000305175781,
      "high": 66.95999908447266,
      "low": 65.80999755859375,
      "close": 65.91000366210938,
      "volume": 1806800
    },
    {
      "time": "2025-10-27",
      "open": 65.79000091552734,
      "high": 65.86000061035156,
      "low": 64.16000366210938,
      "close": 64.25,
      "volume": 1690500
    },
    {
      "time": "2025-10-28",
      "open": 64.6500015258789,
      "high": 65.16000366210938,
      "low": 63.599998474121094,
      "close": 63.939998626708984,
      "volume": 1143000
    },
    {
      "time": "2025-10-29",
      "open": 63.5,
      "high": 64.0999984741211,
      "low": 61.369998931884766,
      "close": 62.02000045776367,
      "volume": 1833200
    },
    {
      "time": "2025-10-30",
      "open": 61.849998474121094,
      "high": 62.22999954223633,
      "low": 60.810001373291016,
      "close": 60.959999084472656,
      "volume": 1424600
    },
    {
      "time": "2025-10-31",
      "open": 60.810001373291016,
      "high": 62.959999084472656,
      "low": 60.47999954223633,
      "close": 62.56999969482422,
      "volume": 2108400
    },
    {
      "time": "2025-11-03",
      "open": 61.90999984741211,
      "high": 62.380001068115234,
      "low": 60.779998779296875,
      "close": 61.2599983215332,
      "volume": 1879000
    },
    {
      "time": "2025-11-04",
      "open": 61.220001220703125,
      "high": 62.66999816894531,
      "low": 60.77000045776367,
      "close": 61.099998474121094,
      "volume": 3015900
    },
    {
      "time": "2025-11-05",
      "open": 54.400001525878906,
      "high": 61.119998931884766,
      "low": 54.20000076293945,
      "close": 59.939998626708984,
      "volume": 4297300
    },
    {
      "time": "2025-11-06",
      "open": 60.43000030517578,
      "high": 60.790000915527344,
      "low": 56.93000030517578,
      "close": 58.18000030517578,
      "volume": 2370000
    },
    {
      "time": "2025-11-07",
      "open": 57.7599983215332,
      "high": 58.040000915527344,
      "low": 56.529998779296875,
      "close": 57.40999984741211,
      "volume": 1756000
    },
    {
      "time": "2025-11-10",
      "open": 57.77000045776367,
      "high": 58.40999984741211,
      "low": 56.970001220703125,
      "close": 57.459999084472656,
      "volume": 1840900
    },
    {
      "time": "2025-11-11",
      "open": 58,
      "high": 59.900001525878906,
      "low": 58,
      "close": 59.18000030517578,
      "volume": 2228600
    },
    {
      "time": "2025-11-12",
      "open": 59.119998931884766,
      "high": 61.650001525878906,
      "low": 58.79999923706055,
      "close": 61.400001525878906,
      "volume": 2609600
    },
    {
      "time": "2025-11-13",
      "open": 60.56999969482422,
      "high": 62.310001373291016,
      "low": 60.369998931884766,
      "close": 60.75,
      "volume": 2515400
    },
    {
      "time": "2025-11-14",
      "open": 59.43000030517578,
      "high": 60.59000015258789,
      "low": 58.66999816894531,
      "close": 59.380001068115234,
      "volume": 1969100
    },
    {
      "time": "2025-11-17",
      "open": 58.97999954223633,
      "high": 59.540000915527344,
      "low": 58.15999984741211,
      "close": 58.61000061035156,
      "volume": 1672200
    },
    {
      "time": "2025-11-18",
      "open": 57.90999984741211,
      "high": 58.88999938964844,
      "low": 57.22999954223633,
      "close": 58.150001525878906,
      "volume": 1726800
    },
    {
      "time": "2025-11-19",
      "open": 57.959999084472656,
      "high": 58.4900016784668,
      "low": 57.02000045776367,
      "close": 57.810001373291016,
      "volume": 1256900
    },
    {
      "time": "2025-11-20",
      "open": 59.099998474121094,
      "high": 59.470001220703125,
      "low": 58.13999938964844,
      "close": 58.72999954223633,
      "volume": 1534600
    },
    {
      "time": "2025-11-21",
      "open": 58.83000183105469,
      "high": 62.560001373291016,
      "low": 58.41999816894531,
      "close": 61.529998779296875,
      "volume": 2001700
    },
    {
      "time": "2025-11-24",
      "open": 61.290000915527344,
      "high": 64.12000274658203,
      "low": 61.15999984741211,
      "close": 63.4900016784668,
      "volume": 2954400
    },
    {
      "time": "2025-11-25",
      "open": 64.02999877929688,
      "high": 66.05999755859375,
      "low": 63.36000061035156,
      "close": 65.8499984741211,
      "volume": 2047000
    },
    {
      "time": "2025-11-26",
      "open": 65.44000244140625,
      "high": 65.73999786376953,
      "low": 64.08999633789062,
      "close": 64.62999725341797,
      "volume": 1472200
    },
    {
      "time": "2025-11-28",
      "open": 64.62999725341797,
      "high": 65.12000274658203,
      "low": 63.9900016784668,
      "close": 64.51000213623047,
      "volume": 867000
    },
    {
      "time": "2025-12-01",
      "open": 63.779998779296875,
      "high": 65.25,
      "low": 63.56999969482422,
      "close": 63.7599983215332,
      "volume": 1657000
    },
    {
      "time": "2025-12-02",
      "open": 63.849998474121094,
      "high": 64,
      "low": 62.84000015258789,
      "close": 62.95000076293945,
      "volume": 1368500
    },
    {
      "time": "2025-12-03",
      "open": 63.33000183105469,
      "high": 64.7300033569336,
      "low": 63.11000061035156,
      "close": 63.81999969482422,
      "volume": 1783100
    },
    {
      "time": "2025-12-04",
      "open": 63.779998779296875,
      "high": 63.790000915527344,
      "low": 61.27000045776367,
      "close": 63.540000915527344,
      "volume": 1442700
    },
    {
      "time": "2025-12-05",
      "open": 63.5,
      "high": 63.97999954223633,
      "low": 61.349998474121094,
      "close": 61.68000030517578,
      "volume": 1765000
    },
    {
      "time": "2025-12-08",
      "open": 61.68000030517578,
      "high": 61.689998626708984,
      "low": 59.95000076293945,
      "close": 60.290000915527344,
      "volume": 2070600
    },
    {
      "time": "2025-12-09",
      "open": 60.040000915527344,
      "high": 60.599998474121094,
      "low": 58.779998779296875,
      "close": 58.81999969482422,
      "volume": 1835900
    },
    {
      "time": "2025-12-10",
      "open": 58.81999969482422,
      "high": 61.20000076293945,
      "low": 58.75,
      "close": 60.83000183105469,
      "volume": 2301100
    },
    {
      "time": "2025-12-11",
      "open": 60.36000061035156,
      "high": 61.15999984741211,
      "low": 59.2400016784668,
      "close": 60.2599983215332,
      "volume": 1479800
    },
    {
      "time": "2025-12-12",
      "open": 60.56999969482422,
      "high": 60.599998474121094,
      "low": 58.2400016784668,
      "close": 58.5099983215332,
      "volume": 2371200
    },
    {
      "time": "2025-12-15",
      "open": 59.779998779296875,
      "high": 60.279998779296875,
      "low": 57.43000030517578,
      "close": 58.689998626708984,
      "volume": 1723700
    },
    {
      "time": "2025-12-16",
      "open": 58.7400016784668,
      "high": 58.900001525878906,
      "low": 56.59000015258789,
      "close": 57.439998626708984,
      "volume": 2750500
    },
    {
      "time": "2025-12-17",
      "open": 57.36000061035156,
      "high": 58.279998779296875,
      "low": 56.93000030517578,
      "close": 56.9900016784668,
      "volume": 1697400
    },
    {
      "time": "2025-12-18",
      "open": 57.4900016784668,
      "high": 58.43000030517578,
      "low": 56.84000015258789,
      "close": 57.099998474121094,
      "volume": 1731400
    },
    {
      "time": "2025-12-19",
      "open": 57.83000183105469,
      "high": 58.869998931884766,
      "low": 57.029998779296875,
      "close": 58.27000045776367,
      "volume": 3128300
    },
    {
      "time": "2025-12-22",
      "open": 58.279998779296875,
      "high": 59.38999938964844,
      "low": 58.02000045776367,
      "close": 58.959999084472656,
      "volume": 1244100
    },
    {
      "time": "2025-12-23",
      "open": 59.08000183105469,
      "high": 59.58000183105469,
      "low": 58.540000915527344,
      "close": 59.25,
      "volume": 1373700
    },
    {
      "time": "2025-12-24",
      "open": 58.970001220703125,
      "high": 59.470001220703125,
      "low": 58.65999984741211,
      "close": 59.189998626708984,
      "volume": 422500
    },
    {
      "time": "2025-12-26",
      "open": 59.13999938964844,
      "high": 59.34000015258789,
      "low": 58.77000045776367,
      "close": 59.220001220703125,
      "volume": 584900
    },
    {
      "time": "2025-12-29",
      "open": 59.18000030517578,
      "high": 59.63999938964844,
      "low": 58.84000015258789,
      "close": 59.2400016784668,
      "volume": 789200
    },
    {
      "time": "2025-12-30",
      "open": 58.90999984741211,
      "high": 59.31999969482422,
      "low": 58.540000915527344,
      "close": 59.119998931884766,
      "volume": 978100
    },
    {
      "time": "2025-12-31",
      "open": 59.040000915527344,
      "high": 59.310001373291016,
      "low": 58.66999816894531,
      "close": 58.810001373291016,
      "volume": 852300
    },
    {
      "time": "2026-01-02",
      "open": 58.810001373291016,
      "high": 60.529998779296875,
      "low": 58.400001525878906,
      "close": 59.650001525878906,
      "volume": 1941700
    },
    {
      "time": "2026-01-05",
      "open": 59.04999923706055,
      "high": 63.13999938964844,
      "low": 59.04999923706055,
      "close": 63.029998779296875,
      "volume": 2560200
    },
    {
      "time": "2026-01-06",
      "open": 63.61000061035156,
      "high": 66.4800033569336,
      "low": 62.630001068115234,
      "close": 65.27999877929688,
      "volume": 2086300
    },
    {
      "time": "2026-01-07",
      "open": 65.16000366210938,
      "high": 65.52999877929688,
      "low": 64.4800033569336,
      "close": 65.05000305175781,
      "volume": 1311300
    },
    {
      "time": "2026-01-08",
      "open": 64.3499984741211,
      "high": 65.11000061035156,
      "low": 63.38999938964844,
      "close": 64.58000183105469,
      "volume": 1955200
    },
    {
      "time": "2026-01-09",
      "open": 65.3499984741211,
      "high": 66.94999694824219,
      "low": 64.94999694824219,
      "close": 65.69999694824219,
      "volume": 2466600
    },
    {
      "time": "2026-01-12",
      "open": 66.2300033569336,
      "high": 67.37999725341797,
      "low": 65.5199966430664,
      "close": 66.55999755859375,
      "volume": 1509000
    },
    {
      "time": "2026-01-13",
      "open": 67.12999725341797,
      "high": 69,
      "low": 63.90999984741211,
      "close": 66.36000061035156,
      "volume": 3109400
    },
    {
      "time": "2026-01-14",
      "open": 66.79000091552734,
      "high": 68.5,
      "low": 65.80999755859375,
      "close": 68.4000015258789,
      "volume": 2736500
    },
    {
      "time": "2026-01-15",
      "open": 68.47000122070312,
      "high": 70.66000366210938,
      "low": 67.9800033569336,
      "close": 69.95999908447266,
      "volume": 3437500
    },
    {
      "time": "2026-01-16",
      "open": 69.83999633789062,
      "high": 70.30000305175781,
      "low": 68.20999908447266,
      "close": 68.66999816894531,
      "volume": 3533800
    },
    {
      "time": "2026-01-20",
      "open": 67.5199966430664,
      "high": 69.73999786376953,
      "low": 66.3499984741211,
      "close": 69.56999969482422,
      "volume": 2278300
    },
    {
      "time": "2026-01-21",
      "open": 70,
      "high": 71.62999725341797,
      "low": 69.18000030517578,
      "close": 71.37999725341797,
      "volume": 2698900
    },
    {
      "time": "2026-01-22",
      "open": 71.80000305175781,
      "high": 72.16000366210938,
      "low": 69.30000305175781,
      "close": 69.6500015258789,
      "volume": 2453600
    },
    {
      "time": "2026-01-23",
      "open": 69.20999908447266,
      "high": 69.23999786376953,
      "low": 67.3499984741211,
      "close": 68.16000366210938,
      "volume": 1900400
    },
    {
      "time": "2026-01-26",
      "open": 67.69000244140625,
      "high": 68.18000030517578,
      "low": 66.94000244140625,
      "close": 67.62999725341797,
      "volume": 1730500
    },
    {
      "time": "2026-01-27",
      "open": 67.52999877929688,
      "high": 68.54000091552734,
      "low": 67.0199966430664,
      "close": 68.2300033569336,
      "volume": 2518800
    },
    {
      "time": "2026-01-28",
      "open": 67.9800033569336,
      "high": 67.9800033569336,
      "low": 65.16000366210938,
      "close": 65.55999755859375,
      "volume": 1814000
    },
    {
      "time": "2026-01-29",
      "open": 64.95999908447266,
      "high": 65,
      "low": 63.04999923706055,
      "close": 63.97999954223633,
      "volume": 2457100
    },
    {
      "time": "2026-01-30",
      "open": 63.2599983215332,
      "high": 64.3499984741211,
      "low": 62.810001373291016,
      "close": 64.08999633789062,
      "volume": 2485700
    },
    {
      "time": "2026-02-02",
      "open": 63.61000061035156,
      "high": 65.29000091552734,
      "low": 62.93000030517578,
      "close": 65.25,
      "volume": 3249800
    },
    {
      "time": "2026-02-03",
      "open": 65.30000305175781,
      "high": 66.4800033569336,
      "low": 62.86000061035156,
      "close": 64.62999725341797,
      "volume": 3592200
    },
    {
      "time": "2026-02-04",
      "open": 66.69000244140625,
      "high": 69.91999816894531,
      "low": 61.70000076293945,
      "close": 68.66999816894531,
      "volume": 5537800
    },
    {
      "time": "2026-02-05",
      "open": 68.04000091552734,
      "high": 68.56999969482422,
      "low": 65.62000274658203,
      "close": 65.86000061035156,
      "volume": 2691400
    },
    {
      "time": "2026-02-06",
      "open": 66.76000213623047,
      "high": 67.5999984741211,
      "low": 65.8499984741211,
      "close": 66.77999877929688,
      "volume": 1547100
    },
    {
      "time": "2026-02-09",
      "open": 66.06999969482422,
      "high": 66.51000213623047,
      "low": 64.5199966430664,
      "close": 65.4800033569336,
      "volume": 1702700
    },
    {
      "time": "2026-02-10",
      "open": 65.4800033569336,
      "high": 65.94000244140625,
      "low": 64.41999816894531,
      "close": 64.80000305175781,
      "volume": 1708300
    },
    {
      "time": "2026-02-11",
      "open": 64.33000183105469,
      "high": 64.77999877929688,
      "low": 62.790000915527344,
      "close": 63.45000076293945,
      "volume": 2468300
    },
    {
      "time": "2026-02-12",
      "open": 62.81999969482422,
      "high": 63.459999084472656,
      "low": 58.040000915527344,
      "close": 59.540000915527344,
      "volume": 2889800
    },
    {
      "time": "2026-02-13",
      "open": 59.61000061035156,
      "high": 61.13999938964844,
      "low": 59.06999969482422,
      "close": 59.93000030517578,
      "volume": 3679200
    },
    {
      "time": "2026-02-17",
      "open": 59.81999969482422,
      "high": 60.11000061035156,
      "low": 58.349998474121094,
      "close": 58.5,
      "volume": 2559400
    },
    {
      "time": "2026-02-18",
      "open": 58.54999923706055,
      "high": 59.68000030517578,
      "low": 57.91999816894531,
      "close": 59.33000183105469,
      "volume": 1836400
    },
    {
      "time": "2026-02-19",
      "open": 58.779998779296875,
      "high": 59.38999938964844,
      "low": 57.369998931884766,
      "close": 58.25,
      "volume": 2187900
    },
    {
      "time": "2026-02-20",
      "open": 57.70000076293945,
      "high": 58.400001525878906,
      "low": 56.61000061035156,
      "close": 57.52000045776367,
      "volume": 2643900
    },
    {
      "time": "2026-02-23",
      "open": 57.43000030517578,
      "high": 57.4900016784668,
      "low": 54.20000076293945,
      "close": 54.7599983215332,
      "volume": 3196100
    },
    {
      "time": "2026-02-24",
      "open": 54.68000030517578,
      "high": 57.66999816894531,
      "low": 54.220001220703125,
      "close": 57.599998474121094,
      "volume": 3063000
    },
    {
      "time": "2026-02-25",
      "open": 58.189998626708984,
      "high": 58.2400016784668,
      "low": 56.880001068115234,
      "close": 57.869998931884766,
      "volume": 2207300
    },
    {
      "time": "2026-02-26",
      "open": 57.58000183105469,
      "high": 58.150001525878906,
      "low": 55.900001525878906,
      "close": 57.91999816894531,
      "volume": 2177400
    },
    {
      "time": "2026-02-27",
      "open": 57.20000076293945,
      "high": 59.060001373291016,
      "low": 56.189998626708984,
      "close": 59,
      "volume": 1820400
    },
    {
      "time": "2026-03-02",
      "open": 57.97999954223633,
      "high": 58.43000030517578,
      "low": 56.38999938964844,
      "close": 57.81999969482422,
      "volume": 1828200
    },
    {
      "time": "2026-03-03",
      "open": 56.119998931884766,
      "high": 57.63999938964844,
      "low": 54.59000015258789,
      "close": 56.9900016784668,
      "volume": 2099600
    },
    {
      "time": "2026-03-04",
      "open": 57.79999923706055,
      "high": 58.06999969482422,
      "low": 56.91999816894531,
      "close": 57.849998474121094,
      "volume": 2194500
    },
    {
      "time": "2026-03-05",
      "open": 56.88999938964844,
      "high": 58.650001525878906,
      "low": 55.349998474121094,
      "close": 55.88999938964844,
      "volume": 2482200
    },
    {
      "time": "2026-03-06",
      "open": 54.790000915527344,
      "high": 55.209999084472656,
      "low": 53.630001068115234,
      "close": 53.88999938964844,
      "volume": 3064200
    },
    {
      "time": "2026-03-09",
      "open": 52.810001373291016,
      "high": 55.13999938964844,
      "low": 52.380001068115234,
      "close": 54.869998931884766,
      "volume": 2677800
    },
    {
      "time": "2026-03-10",
      "open": 54.65999984741211,
      "high": 54.869998931884766,
      "low": 52.77000045776367,
      "close": 52.81999969482422,
      "volume": 2778500
    },
    {
      "time": "2026-03-11",
      "open": 52.56999969482422,
      "high": 53.790000915527344,
      "low": 51.869998931884766,
      "close": 53.619998931884766,
      "volume": 1982500
    },
    {
      "time": "2026-03-12",
      "open": 52.81999969482422,
      "high": 54.029998779296875,
      "low": 49.86000061035156,
      "close": 51.470001220703125,
      "volume": 3710200
    },
    {
      "time": "2026-03-13",
      "open": 52.27000045776367,
      "high": 52.58000183105469,
      "low": 50.619998931884766,
      "close": 50.849998474121094,
      "volume": 2439300
    },
    {
      "time": "2026-03-16",
      "open": 51.5,
      "high": 52.25,
      "low": 48.25,
      "close": 48.810001373291016,
      "volume": 3002900
    },
    {
      "time": "2026-03-17",
      "open": 49.619998931884766,
      "high": 51.2400016784668,
      "low": 49.5,
      "close": 51.060001373291016,
      "volume": 2447700
    },
    {
      "time": "2026-03-18",
      "open": 50.29999923706055,
      "high": 51.29999923706055,
      "low": 49.529998779296875,
      "close": 50.810001373291016,
      "volume": 2176300
    },
    {
      "time": "2026-03-19",
      "open": 50.02000045776367,
      "high": 52.369998931884766,
      "low": 50.02000045776367,
      "close": 51.59000015258789,
      "volume": 2381900
    },
    {
      "time": "2026-03-20",
      "open": 51.61000061035156,
      "high": 52.18000030517578,
      "low": 50.68000030517578,
      "close": 51.47999954223633,
      "volume": 3098500
    },
    {
      "time": "2026-03-23",
      "open": 52.72999954223633,
      "high": 53.529998779296875,
      "low": 51.630001068115234,
      "close": 52,
      "volume": 1628600
    },
    {
      "time": "2026-03-24",
      "open": 51.40999984741211,
      "high": 52.95000076293945,
      "low": 50.70000076293945,
      "close": 52.43000030517578,
      "volume": 1839200
    },
    {
      "time": "2026-03-25",
      "open": 52.689998626708984,
      "high": 53.22999954223633,
      "low": 52.02000045776367,
      "close": 52.689998626708984,
      "volume": 1598200
    },
    {
      "time": "2026-03-26",
      "open": 52.61000061035156,
      "high": 53.630001068115234,
      "low": 52.20000076293945,
      "close": 52.70000076293945,
      "volume": 1493000
    },
    {
      "time": "2026-03-27",
      "open": 52.619998931884766,
      "high": 53.599998474121094,
      "low": 50.560001373291016,
      "close": 50.95000076293945,
      "volume": 1787800
    },
    {
      "time": "2026-03-30",
      "open": 51.5099983215332,
      "high": 52.31999969482422,
      "low": 51.13999938964844,
      "close": 52.040000915527344,
      "volume": 1757600
    },
    {
      "time": "2026-03-31",
      "open": 52.7599983215332,
      "high": 53.220001220703125,
      "low": 51.15999984741211,
      "close": 52.2599983215332,
      "volume": 2576400
    },
    {
      "time": "2026-04-01",
      "open": 52.290000915527344,
      "high": 54.099998474121094,
      "low": 52.290000915527344,
      "close": 53.47999954223633,
      "volume": 2458700
    },
    {
      "time": "2026-04-02",
      "open": 52.0099983215332,
      "high": 54.790000915527344,
      "low": 51.2400016784668,
      "close": 53.130001068115234,
      "volume": 1802200
    },
    {
      "time": "2026-04-06",
      "open": 53.130001068115234,
      "high": 53.900001525878906,
      "low": 51.95000076293945,
      "close": 53.79999923706055,
      "volume": 1746100
    },
    {
      "time": "2026-04-07",
      "open": 52.900001525878906,
      "high": 54.25,
      "low": 52.61000061035156,
      "close": 53.83000183105469,
      "volume": 2494200
    },
    {
      "time": "2026-04-08",
      "open": 55.81999969482422,
      "high": 56.900001525878906,
      "low": 53.869998931884766,
      "close": 55.209999084472656,
      "volume": 2011200
    },
    {
      "time": "2026-04-09",
      "open": 54.880001068115234,
      "high": 56.16999816894531,
      "low": 53.439998626708984,
      "close": 55.56999969482422,
      "volume": 2239600
    },
    {
      "time": "2026-04-10",
      "open": 55.81999969482422,
      "high": 56.130001068115234,
      "low": 55.060001373291016,
      "close": 55.540000915527344,
      "volume": 1197400
    },
    {
      "time": "2026-04-13",
      "open": 55.41999816894531,
      "high": 57.68000030517578,
      "low": 55.27000045776367,
      "close": 57.529998779296875,
      "volume": 1847300
    },
    {
      "time": "2026-04-14",
      "open": 58.029998779296875,
      "high": 60.439998626708984,
      "low": 57.63999938964844,
      "close": 58.65999984741211,
      "volume": 2543700
    },
    {
      "time": "2026-04-15",
      "open": 59.15999984741211,
      "high": 59.779998779296875,
      "low": 58.09000015258789,
      "close": 58.4900016784668,
      "volume": 1500700
    },
    {
      "time": "2026-04-16",
      "open": 58.11000061035156,
      "high": 58.470001220703125,
      "low": 56.79999923706055,
      "close": 57.36000061035156,
      "volume": 2034900
    },
    {
      "time": "2026-04-17",
      "open": 58.4900016784668,
      "high": 59.95000076293945,
      "low": 58.25,
      "close": 59.22999954223633,
      "volume": 1925300
    },
    {
      "time": "2026-04-20",
      "open": 59.099998474121094,
      "high": 60.88999938964844,
      "low": 58.61000061035156,
      "close": 60.58000183105469,
      "volume": 2012500
    },
    {
      "time": "2026-04-21",
      "open": 60.720001220703125,
      "high": 62.470001220703125,
      "low": 59.58000183105469,
      "close": 59.66999816894531,
      "volume": 1992500
    },
    {
      "time": "2026-04-22",
      "open": 60.380001068115234,
      "high": 60.59000015258789,
      "low": 57.939998626708984,
      "close": 58.58000183105469,
      "volume": 1132700
    },
    {
      "time": "2026-04-23",
      "open": 57.52000045776367,
      "high": 57.56999969482422,
      "low": 51.130001068115234,
      "close": 52.20000076293945,
      "volume": 3266800
    },
    {
      "time": "2026-04-24",
      "open": 52.529998779296875,
      "high": 54.7400016784668,
      "low": 52.04999923706055,
      "close": 54.189998626708984,
      "volume": 1983700
    },
    {
      "time": "2026-04-27",
      "open": 54.290000915527344,
      "high": 55.5,
      "low": 53.77000045776367,
      "close": 55.11000061035156,
      "volume": 1454300
    },
    {
      "time": "2026-04-28",
      "open": 55,
      "high": 55.290000915527344,
      "low": 52.9900016784668,
      "close": 53.5099983215332,
      "volume": 1618800
    },
    {
      "time": "2026-04-29",
      "open": 53.040000915527344,
      "high": 53.7400016784668,
      "low": 51.029998779296875,
      "close": 51.95000076293945,
      "volume": 1376200
    },
    {
      "time": "2026-04-30",
      "open": 52.41999816894531,
      "high": 55.93000030517578,
      "low": 51.900001525878906,
      "close": 55.31999969482422,
      "volume": 3522900
    },
    {
      "time": "2026-05-01",
      "open": 55.08000183105469,
      "high": 55.63999938964844,
      "low": 53.58000183105469,
      "close": 55.02000045776367,
      "volume": 1954300
    },
    {
      "time": "2026-05-04",
      "open": 54.4900016784668,
      "high": 55.220001220703125,
      "low": 54.06999969482422,
      "close": 54.7400016784668,
      "volume": 1773300
    },
    {
      "time": "2026-05-05",
      "open": 56.349998474121094,
      "high": 57.0099983215332,
      "low": 54.5099983215332,
      "close": 56.68000030517578,
      "volume": 2989100
    },
    {
      "time": "2026-05-06",
      "open": 56.68000030517578,
      "high": 56.68000030517578,
      "low": 45.119998931884766,
      "close": 47.40999984741211,
      "volume": 11948700
    },
    {
      "time": "2026-05-07",
      "open": 47.20000076293945,
      "high": 51,
      "low": 46.41999816894531,
      "close": 50.90999984741211,
      "volume": 5147200
    },
    {
      "time": "2026-05-08",
      "open": 50.02000045776367,
      "high": 50.5,
      "low": 47.849998474121094,
      "close": 48.36000061035156,
      "volume": 3850200
    },
    {
      "time": "2026-05-11",
      "open": 49.38999938964844,
      "high": 49.52000045776367,
      "low": 47.310001373291016,
      "close": 47.41999816894531,
      "volume": 2706600
    },
    {
      "time": "2026-05-12",
      "open": 47.90999984741211,
      "high": 48.34000015258789,
      "low": 46.52000045776367,
      "close": 47.41999816894531,
      "volume": 1767200
    },
    {
      "time": "2026-05-13",
      "open": 47.06999969482422,
      "high": 47.130001068115234,
      "low": 44.119998931884766,
      "close": 44.88999938964844,
      "volume": 3904900
    },
    {
      "time": "2026-05-14",
      "open": 45.349998474121094,
      "high": 46.040000915527344,
      "low": 44.400001525878906,
      "close": 44.7400016784668,
      "volume": 3425800
    },
    {
      "time": "2026-05-15",
      "open": 44.84000015258789,
      "high": 45.59000015258789,
      "low": 43.20000076293945,
      "close": 43.29999923706055,
      "volume": 5229700
    },
    {
      "time": "2026-05-18",
      "open": 43.90999984741211,
      "high": 45.130001068115234,
      "low": 43.20000076293945,
      "close": 44.43000030517578,
      "volume": 4102000
    },
    {
      "time": "2026-05-19",
      "open": 44.790000915527344,
      "high": 46.56999969482422,
      "low": 44.66999816894531,
      "close": 45.470001220703125,
      "volume": 3381900
    },
    {
      "time": "2026-05-20",
      "open": 45.58000183105469,
      "high": 46.779998779296875,
      "low": 44.27000045776367,
      "close": 46.70000076293945,
      "volume": 2806300
    },
    {
      "time": "2026-05-21",
      "open": 46.13999938964844,
      "high": 47.439998626708984,
      "low": 45.31999969482422,
      "close": 47.369998931884766,
      "volume": 2315400
    },
    {
      "time": "2026-05-22",
      "open": 47.29999923706055,
      "high": 48.27000045776367,
      "low": 47.11000061035156,
      "close": 48.209999084472656,
      "volume": 2535200
    },
    {
      "time": "2026-05-26",
      "open": 48.189998626708984,
      "high": 48.650001525878906,
      "low": 47.04999923706055,
      "close": 47.970001220703125,
      "volume": 2588200
    },
    {
      "time": "2026-05-27",
      "open": 48.689998626708984,
      "high": 49.43000030517578,
      "low": 47.220001220703125,
      "close": 48.09000015258789,
      "volume": 2151100
    },
    {
      "time": "2026-05-28",
      "open": 48.349998474121094,
      "high": 51.209999084472656,
      "low": 48,
      "close": 50.84000015258789,
      "volume": 2852400
    },
    {
      "time": "2026-05-29",
      "open": 50.61000061035156,
      "high": 52.130001068115234,
      "low": 50.41999816894531,
      "close": 51.68000030517578,
      "volume": 2928100
    },
    {
      "time": "2026-06-01",
      "open": 51.45000076293945,
      "high": 51.810001373291016,
      "low": 50.630001068115234,
      "close": 50.790000915527344,
      "volume": 2207600
    },
    {
      "time": "2026-06-02",
      "open": 50.06999969482422,
      "high": 50.40999984741211,
      "low": 49.27000045776367,
      "close": 49.77000045776367,
      "volume": 2282200
    },
    {
      "time": "2026-06-03",
      "open": 49.58000183105469,
      "high": 50.88999938964844,
      "low": 49.040000915527344,
      "close": 50.849998474121094,
      "volume": 2232900
    },
    {
      "time": "2026-06-04",
      "open": 51.90999984741211,
      "high": 53.29999923706055,
      "low": 51.34000015258789,
      "close": 53.18000030517578,
      "volume": 4200600
    },
    {
      "time": "2026-06-05",
      "open": 53.040000915527344,
      "high": 53.18000030517578,
      "low": 51.27000045776367,
      "close": 51.9900016784668,
      "volume": 2947800
    },
    {
      "time": "2026-06-08",
      "open": 52.43000030517578,
      "high": 53.54999923706055,
      "low": 51.93000030517578,
      "close": 52.650001525878906,
      "volume": 4440000
    },
    {
      "time": "2026-06-09",
      "open": 53.439998626708984,
      "high": 55.15999984741211,
      "low": 53.16999816894531,
      "close": 54.40999984741211,
      "volume": 3553600
    },
    {
      "time": "2026-06-10",
      "open": 54.43000030517578,
      "high": 54.70000076293945,
      "low": 52.27000045776367,
      "close": 52.5,
      "volume": 2648800
    },
    {
      "time": "2026-06-11",
      "open": 52.5,
      "high": 54.09000015258789,
      "low": 51.970001220703125,
      "close": 54.02000045776367,
      "volume": 2664500
    },
    {
      "time": "2026-06-12",
      "open": 54.060001373291016,
      "high": 54.619998931884766,
      "low": 53.290000915527344,
      "close": 54,
      "volume": 2558200
    },
    {
      "time": "2026-06-15",
      "open": 55.310001373291016,
      "high": 56.5,
      "low": 54.650001525878906,
      "close": 56.16999816894531,
      "volume": 3298700
    },
    {
      "time": "2026-06-16",
      "open": 56.40999984741211,
      "high": 56.959999084472656,
      "low": 55.529998779296875,
      "close": 56.029998779296875,
      "volume": 1529600
    },
    {
      "time": "2026-06-17",
      "open": 55.93000030517578,
      "high": 57.33000183105469,
      "low": 54.31999969482422,
      "close": 55,
      "volume": 2347200
    },
    {
      "time": "2026-06-18",
      "open": 55.349998474121094,
      "high": 58.25,
      "low": 55.150001525878906,
      "close": 57.939998626708984,
      "volume": 3773100
    },
    {
      "time": "2026-06-22",
      "open": 58.13999938964844,
      "high": 58.560001373291016,
      "low": 55.459999084472656,
      "close": 55.61000061035156,
      "volume": 2034800
    },
    {
      "time": "2026-06-23",
      "open": 55.7599983215332,
      "high": 57.310001373291016,
      "low": 55.7599983215332,
      "close": 56.2599983215332,
      "volume": 2314100
    },
    {
      "time": "2026-06-24",
      "open": 57.18000030517578,
      "high": 60.2599983215332,
      "low": 56.849998474121094,
      "close": 58.880001068115234,
      "volume": 4232100
    },
    {
      "time": "2026-06-25",
      "open": 70.2300033569336,
      "high": 70.91999816894531,
      "low": 70.08000183105469,
      "close": 70.69999694824219,
      "volume": 51699100
    },
    {
      "time": "2026-06-26",
      "open": 70.8499984741211,
      "high": 71.2300033569336,
      "low": 70.66999816894531,
      "close": 71,
      "volume": 12259500
    },
    {
      "time": "2026-06-29",
      "open": 70.80999755859375,
      "high": 71.0999984741211,
      "low": 70.75,
      "close": 70.9000015258789,
      "volume": 14855300
    },
    {
      "time": "2026-06-30",
      "open": 70.8499984741211,
      "high": 70.94000244140625,
      "low": 70.55000305175781,
      "close": 70.6500015258789,
      "volume": 15864700
    },
    {
      "time": "2026-07-01",
      "open": 70.77999877929688,
      "high": 71,
      "low": 70.55999755859375,
      "close": 71,
      "volume": 12482200
    },
    {
      "time": "2026-07-02",
      "open": 70.9000015258789,
      "high": 71,
      "low": 70.6500015258789,
      "close": 70.83000183105469,
      "volume": 7826300
    },
    {
      "time": "2026-07-06",
      "open": 70.83999633789062,
      "high": 70.97000122070312,
      "low": 70.62000274658203,
      "close": 70.91999816894531,
      "volume": 6778500
    },
    {
      "time": "2026-07-07",
      "open": 70.91999816894531,
      "high": 70.9800033569336,
      "low": 70.54000091552734,
      "close": 70.61000061035156,
      "volume": 5483300
    },
    {
      "time": "2026-07-08",
      "open": 70.6500015258789,
      "high": 70.97000122070312,
      "low": 70.48999786376953,
      "close": 70.95999908447266,
      "volume": 5691300
    },
    {
      "time": "2026-07-09",
      "open": 70.76000213623047,
      "high": 71.19999694824219,
      "low": 70.76000213623047,
      "close": 71.1500015258789,
      "volume": 4715200
    },
    {
      "time": "2026-07-10",
      "open": 71.06999969482422,
      "high": 71.38999938964844,
      "low": 70.83999633789062,
      "close": 71.30000305175781,
      "volume": 2938700
    },
    {
      "time": "2026-07-13",
      "open": 71.12000274658203,
      "high": 71.48999786376953,
      "low": 71.0999984741211,
      "close": 71.36000061035156,
      "volume": 2176700
    },
    {
      "time": "2026-07-14",
      "open": 71.3499984741211,
      "high": 71.44999694824219,
      "low": 71.13999938964844,
      "close": 71.2300033569336,
      "volume": 3001000
    },
    {
      "time": "2026-07-15",
      "open": 71.44000244140625,
      "high": 71.5,
      "low": 71.30999755859375,
      "close": 71.4800033569336,
      "volume": 3187300
    },
    {
      "time": "2026-07-16",
      "open": 71.47000122070312,
      "high": 71.80999755859375,
      "low": 71.44999694824219,
      "close": 71.7699966430664,
      "volume": 3424500
    },
    {
      "time": "2026-07-17",
      "open": 71.5999984741211,
      "high": 72.12000274658203,
      "low": 71.5,
      "close": 72.12000274658203,
      "volume": 3076500
    },
    {
      "time": "2026-07-20",
      "open": 72,
      "high": 72,
      "low": 71.58999633789062,
      "close": 71.63999938964844,
      "volume": 3217100
    },
    {
      "time": "2026-07-21",
      "open": 71.55999755859375,
      "high": 71.80999755859375,
      "low": 71.44999694824219,
      "close": 71.62999725341797,
      "volume": 3002000
    },
    {
      "time": "2026-07-22",
      "open": 71.6500015258789,
      "high": 71.83999633789062,
      "low": 71.5199966430664,
      "close": 71.77999877929688,
      "volume": 2667900
    },
    {
      "time": "2026-07-23",
      "open": 71.77999877929688,
      "high": 72.11000061035156,
      "low": 71.75,
      "close": 71.7699966430664,
      "volume": 3113200
    },
    {
      "time": "2026-07-24",
      "open": 71.88999938964844,
      "high": 71.94000244140625,
      "low": 71.58000183105469,
      "close": 71.5999984741211,
      "volume": 2055638
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 54.219999923706055
    },
    {
      "time": "2025-10-06",
      "value": 54.282799911499026
    },
    {
      "time": "2025-10-07",
      "value": 54.29559989929199
    },
    {
      "time": "2025-10-08",
      "value": 54.349399948120116
    },
    {
      "time": "2025-10-09",
      "value": 54.39319999694824
    },
    {
      "time": "2025-10-10",
      "value": 54.471800003051754
    },
    {
      "time": "2025-10-13",
      "value": 54.56700004577637
    },
    {
      "time": "2025-10-14",
      "value": 54.65480003356934
    },
    {
      "time": "2025-10-15",
      "value": 54.75360008239746
    },
    {
      "time": "2025-10-16",
      "value": 54.98820007324219
    },
    {
      "time": "2025-10-17",
      "value": 55.22240005493164
    },
    {
      "time": "2025-10-20",
      "value": 55.46480010986328
    },
    {
      "time": "2025-10-21",
      "value": 55.731000061035154
    },
    {
      "time": "2025-10-22",
      "value": 55.95020004272461
    },
    {
      "time": "2025-10-23",
      "value": 56.17720001220703
    },
    {
      "time": "2025-10-24",
      "value": 56.42060005187988
    },
    {
      "time": "2025-10-27",
      "value": 56.633600082397464
    },
    {
      "time": "2025-10-28",
      "value": 56.84660003662109
    },
    {
      "time": "2025-10-29",
      "value": 56.989600067138674
    },
    {
      "time": "2025-10-30",
      "value": 57.12220001220703
    },
    {
      "time": "2025-10-31",
      "value": 57.29360000610352
    },
    {
      "time": "2025-11-03",
      "value": 57.37699996948242
    },
    {
      "time": "2025-11-04",
      "value": 57.46479995727539
    },
    {
      "time": "2025-11-05",
      "value": 57.527799911499024
    },
    {
      "time": "2025-11-06",
      "value": 57.56699989318847
    },
    {
      "time": "2025-11-07",
      "value": 57.628599853515624
    },
    {
      "time": "2025-11-10",
      "value": 57.68519981384277
    },
    {
      "time": "2025-11-11",
      "value": 57.80039985656738
    },
    {
      "time": "2025-11-12",
      "value": 57.961599884033205
    },
    {
      "time": "2025-11-13",
      "value": 58.1181999206543
    },
    {
      "time": "2025-11-14",
      "value": 58.21759994506836
    },
    {
      "time": "2025-11-17",
      "value": 58.30759994506836
    },
    {
      "time": "2025-11-18",
      "value": 58.386599960327146
    },
    {
      "time": "2025-11-19",
      "value": 58.523600006103514
    },
    {
      "time": "2025-11-20",
      "value": 58.63400001525879
    },
    {
      "time": "2025-11-21",
      "value": 58.83940002441406
    },
    {
      "time": "2025-11-24",
      "value": 59.0768000793457
    },
    {
      "time": "2025-11-25",
      "value": 59.35820007324219
    },
    {
      "time": "2025-11-26",
      "value": 59.620400009155276
    },
    {
      "time": "2025-11-28",
      "value": 59.850800018310544
    },
    {
      "time": "2025-12-01",
      "value": 60.062999954223635
    },
    {
      "time": "2025-12-02",
      "value": 60.261199951171875
    },
    {
      "time": "2025-12-03",
      "value": 60.479199981689455
    },
    {
      "time": "2025-12-04",
      "value": 60.725599975585936
    },
    {
      "time": "2025-12-05",
      "value": 60.949599990844725
    },
    {
      "time": "2025-12-08",
      "value": 61.11840003967285
    },
    {
      "time": "2025-12-09",
      "value": 61.25020004272461
    },
    {
      "time": "2025-12-10",
      "value": 61.3542000579834
    },
    {
      "time": "2025-12-11",
      "value": 61.361000061035156
    },
    {
      "time": "2025-12-12",
      "value": 61.289400024414064
    },
    {
      "time": "2025-12-15",
      "value": 61.204199981689456
    },
    {
      "time": "2025-12-16",
      "value": 61.114599990844724
    },
    {
      "time": "2025-12-17",
      "value": 61.070600051879886
    },
    {
      "time": "2025-12-18",
      "value": 61.001399993896484
    },
    {
      "time": "2025-12-19",
      "value": 60.96879997253418
    },
    {
      "time": "2025-12-22",
      "value": 60.974799957275394
    },
    {
      "time": "2025-12-23",
      "value": 60.966799926757815
    },
    {
      "time": "2025-12-24",
      "value": 60.96519989013672
    },
    {
      "time": "2025-12-26",
      "value": 60.95799987792969
    },
    {
      "time": "2025-12-29",
      "value": 60.9107999420166
    },
    {
      "time": "2025-12-30",
      "value": 60.85599990844727
    },
    {
      "time": "2025-12-31",
      "value": 60.78139991760254
    },
    {
      "time": "2026-01-02",
      "value": 60.70519996643066
    },
    {
      "time": "2026-01-05",
      "value": 60.689999923706054
    },
    {
      "time": "2026-01-06",
      "value": 60.67439994812012
    },
    {
      "time": "2026-01-07",
      "value": 60.657199935913084
    },
    {
      "time": "2026-01-08",
      "value": 60.66379997253418
    },
    {
      "time": "2026-01-09",
      "value": 60.698999938964846
    },
    {
      "time": "2026-01-12",
      "value": 60.78979988098145
    },
    {
      "time": "2026-01-13",
      "value": 60.89779991149902
    },
    {
      "time": "2026-01-14",
      "value": 61.014399948120115
    },
    {
      "time": "2026-01-15",
      "value": 61.188399963378906
    },
    {
      "time": "2026-01-16",
      "value": 61.33979995727539
    },
    {
      "time": "2026-01-20",
      "value": 61.5323999786377
    },
    {
      "time": "2026-01-21",
      "value": 61.79639991760254
    },
    {
      "time": "2026-01-22",
      "value": 62.041199951171876
    },
    {
      "time": "2026-01-23",
      "value": 62.25520004272461
    },
    {
      "time": "2026-01-26",
      "value": 62.424199981689455
    },
    {
      "time": "2026-01-27",
      "value": 62.560800018310545
    },
    {
      "time": "2026-01-28",
      "value": 62.65699996948242
    },
    {
      "time": "2026-01-29",
      "value": 62.74899993896484
    },
    {
      "time": "2026-01-30",
      "value": 62.85859985351563
    },
    {
      "time": "2026-02-02",
      "value": 63.00059982299805
    },
    {
      "time": "2026-02-03",
      "value": 63.13699974060059
    },
    {
      "time": "2026-02-04",
      "value": 63.33579971313477
    },
    {
      "time": "2026-02-05",
      "value": 63.42239974975586
    },
    {
      "time": "2026-02-06",
      "value": 63.48819969177246
    },
    {
      "time": "2026-02-09",
      "value": 63.48079978942871
    },
    {
      "time": "2026-02-10",
      "value": 63.484199905395506
    },
    {
      "time": "2026-02-11",
      "value": 63.46299987792969
    },
    {
      "time": "2026-02-12",
      "value": 63.37859992980957
    },
    {
      "time": "2026-02-13",
      "value": 63.318199920654294
    },
    {
      "time": "2026-02-17",
      "value": 63.21179992675781
    },
    {
      "time": "2026-02-18",
      "value": 63.12759994506836
    },
    {
      "time": "2026-02-19",
      "value": 63.058999938964845
    },
    {
      "time": "2026-02-20",
      "value": 63.00359992980957
    },
    {
      "time": "2026-02-23",
      "value": 62.92239990234375
    },
    {
      "time": "2026-02-24",
      "value": 62.85779983520508
    },
    {
      "time": "2026-02-25",
      "value": 62.80999984741211
    },
    {
      "time": "2026-02-26",
      "value": 62.798199844360354
    },
    {
      "time": "2026-02-27",
      "value": 62.80439987182617
    },
    {
      "time": "2026-03-02",
      "value": 62.81199989318848
    },
    {
      "time": "2026-03-03",
      "value": 62.81199989318848
    },
    {
      "time": "2026-03-04",
      "value": 62.82699989318848
    },
    {
      "time": "2026-03-05",
      "value": 62.77939987182617
    },
    {
      "time": "2026-03-06",
      "value": 62.677999877929686
    },
    {
      "time": "2026-03-09",
      "value": 62.59039985656738
    },
    {
      "time": "2026-03-10",
      "value": 62.46299987792969
    },
    {
      "time": "2026-03-11",
      "value": 62.35099983215332
    },
    {
      "time": "2026-03-12",
      "value": 62.19559982299805
    },
    {
      "time": "2026-03-13",
      "value": 62.03019981384277
    },
    {
      "time": "2026-03-16",
      "value": 61.830199813842775
    },
    {
      "time": "2026-03-17",
      "value": 61.65839981079102
    },
    {
      "time": "2026-03-18",
      "value": 61.4139998626709
    },
    {
      "time": "2026-03-19",
      "value": 61.14019989013672
    },
    {
      "time": "2026-03-20",
      "value": 60.86879981994629
    },
    {
      "time": "2026-03-23",
      "value": 60.6171997833252
    },
    {
      "time": "2026-03-24",
      "value": 60.35179985046387
    },
    {
      "time": "2026-03-25",
      "value": 60.074399871826174
    },
    {
      "time": "2026-03-26",
      "value": 59.80119987487793
    },
    {
      "time": "2026-03-27",
      "value": 59.45219985961914
    },
    {
      "time": "2026-03-30",
      "value": 59.093799896240235
    },
    {
      "time": "2026-03-31",
      "value": 58.76559989929199
    },
    {
      "time": "2026-04-01",
      "value": 58.443799896240236
    },
    {
      "time": "2026-04-02",
      "value": 58.07879997253418
    },
    {
      "time": "2026-04-06",
      "value": 57.76179992675781
    },
    {
      "time": "2026-04-07",
      "value": 57.47519989013672
    },
    {
      "time": "2026-04-08",
      "value": 57.22679992675781
    },
    {
      "time": "2026-04-09",
      "value": 56.97359985351562
    },
    {
      "time": "2026-04-10",
      "value": 56.7731999206543
    },
    {
      "time": "2026-04-13",
      "value": 56.64419990539551
    },
    {
      "time": "2026-04-14",
      "value": 56.53559997558594
    },
    {
      "time": "2026-04-15",
      "value": 56.40040000915528
    },
    {
      "time": "2026-04-16",
      "value": 56.255000076293946
    },
    {
      "time": "2026-04-17",
      "value": 56.06620010375977
    },
    {
      "time": "2026-04-20",
      "value": 55.96060012817383
    },
    {
      "time": "2026-04-21",
      "value": 55.818400115966796
    },
    {
      "time": "2026-04-22",
      "value": 55.68040008544922
    },
    {
      "time": "2026-04-23",
      "value": 55.42840003967285
    },
    {
      "time": "2026-04-24",
      "value": 55.24319999694824
    },
    {
      "time": "2026-04-27",
      "value": 55.15459999084473
    },
    {
      "time": "2026-04-28",
      "value": 55.026199951171876
    },
    {
      "time": "2026-04-29",
      "value": 54.89519996643067
    },
    {
      "time": "2026-04-30",
      "value": 54.814999923706054
    },
    {
      "time": "2026-05-01",
      "value": 54.75039993286133
    },
    {
      "time": "2026-05-04",
      "value": 54.69479995727539
    },
    {
      "time": "2026-05-05",
      "value": 54.733199996948244
    },
    {
      "time": "2026-05-06",
      "value": 54.52940002441406
    },
    {
      "time": "2026-05-07",
      "value": 54.39020004272461
    },
    {
      "time": "2026-05-08",
      "value": 54.19900009155273
    },
    {
      "time": "2026-05-11",
      "value": 53.96740005493164
    },
    {
      "time": "2026-05-12",
      "value": 53.75940002441406
    },
    {
      "time": "2026-05-13",
      "value": 53.5173999786377
    },
    {
      "time": "2026-05-14",
      "value": 53.25520004272461
    },
    {
      "time": "2026-05-15",
      "value": 53.003400039672854
    },
    {
      "time": "2026-05-18",
      "value": 52.8142000579834
    },
    {
      "time": "2026-05-19",
      "value": 52.626200103759764
    },
    {
      "time": "2026-05-20",
      "value": 52.50380012512207
    },
    {
      "time": "2026-05-21",
      "value": 52.37880012512207
    },
    {
      "time": "2026-05-22",
      "value": 52.313600082397464
    },
    {
      "time": "2026-05-26",
      "value": 52.2560001373291
    },
    {
      "time": "2026-05-27",
      "value": 52.24160011291504
    },
    {
      "time": "2026-05-28",
      "value": 52.23720008850098
    },
    {
      "time": "2026-05-29",
      "value": 52.254600067138675
    },
    {
      "time": "2026-06-01",
      "value": 52.23860008239746
    },
    {
      "time": "2026-06-02",
      "value": 52.20440010070801
    },
    {
      "time": "2026-06-03",
      "value": 52.18140007019043
    },
    {
      "time": "2026-06-04",
      "value": 52.19640007019043
    },
    {
      "time": "2026-06-05",
      "value": 52.182400131225585
    },
    {
      "time": "2026-06-08",
      "value": 52.18140014648438
    },
    {
      "time": "2026-06-09",
      "value": 52.25060012817383
    },
    {
      "time": "2026-06-10",
      "value": 52.25980010986328
    },
    {
      "time": "2026-06-11",
      "value": 52.29500015258789
    },
    {
      "time": "2026-06-12",
      "value": 52.305400161743165
    },
    {
      "time": "2026-06-15",
      "value": 52.366200103759766
    },
    {
      "time": "2026-06-16",
      "value": 52.41080009460449
    },
    {
      "time": "2026-06-17",
      "value": 52.4342000579834
    },
    {
      "time": "2026-06-18",
      "value": 52.488800048828125
    },
    {
      "time": "2026-06-22",
      "value": 52.489600067138674
    },
    {
      "time": "2026-06-23",
      "value": 52.50400001525879
    },
    {
      "time": "2026-06-24",
      "value": 52.53100006103516
    },
    {
      "time": "2026-06-25",
      "value": 52.77180000305176
    },
    {
      "time": "2026-06-26",
      "value": 53.02199996948242
    },
    {
      "time": "2026-06-29",
      "value": 53.29279998779297
    },
    {
      "time": "2026-06-30",
      "value": 53.521200027465824
    },
    {
      "time": "2026-07-01",
      "value": 53.729599990844726
    },
    {
      "time": "2026-07-02",
      "value": 53.952800064086915
    },
    {
      "time": "2026-07-06",
      "value": 54.199599990844725
    },
    {
      "time": "2026-07-07",
      "value": 54.56779998779297
    },
    {
      "time": "2026-07-08",
      "value": 54.903199996948246
    },
    {
      "time": "2026-07-09",
      "value": 55.22400001525879
    },
    {
      "time": "2026-07-10",
      "value": 55.57980010986328
    },
    {
      "time": "2026-07-13",
      "value": 55.96800010681152
    },
    {
      "time": "2026-07-14",
      "value": 56.28620018005371
    },
    {
      "time": "2026-07-15",
      "value": 56.61540023803711
    },
    {
      "time": "2026-07-16",
      "value": 56.9560001373291
    },
    {
      "time": "2026-07-17",
      "value": 57.264800186157224
    },
    {
      "time": "2026-07-20",
      "value": 57.74940017700195
    },
    {
      "time": "2026-07-21",
      "value": 58.16380012512207
    },
    {
      "time": "2026-07-22",
      "value": 58.63220008850098
    },
    {
      "time": "2026-07-23",
      "value": 59.1192000579834
    },
    {
      "time": "2026-07-24",
      "value": 59.602800064086914
    }
  ],
  "analysis": null
}