{
  "ok": true,
  "cached": false,
  "ticker": "TNC",
  "price": 87.77,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Gorman-Rupp (GRC) Q2 Earnings Surpass Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gorman-rupp-grc-q2-earnings-114001041.html",
      "published": "2026-07-24"
    },
    {
      "title": "Tennant Company to Report Second Quarter 2026 Results on August 5, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tennant-company-report-second-quarter-170000141.html",
      "published": "2026-07-23"
    },
    {
      "title": "Quiq Accelerates Global Partner Strategy with the Appointment of Industry Veteran Jim Tennant",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/quiq-accelerates-global-partner-strategy-141500838.html",
      "published": "2026-07-21"
    },
    {
      "title": "Are Industrial Products Stocks Lagging  Nordson (NDSN) This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/industrial-products-stocks-lagging-nordson-134002399.html",
      "published": "2026-07-21"
    },
    {
      "title": "Amcor Boosts Footprint in China With Packaging Facility Expansion",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/amcor-boosts-footprint-china-packaging-132600914.html",
      "published": "2026-07-13"
    },
    {
      "title": "3 Inflated  Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-inflated-stocks-approach-caution-084243298.html",
      "published": "2026-07-07"
    },
    {
      "title": "Tennant (TNC) Stock May Be 47% Below Fair Value As ERP Fraud Probe Continues",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tennant-tnc-stock-may-47-071025059.html",
      "published": "2026-07-03"
    },
    {
      "title": "How Investors Are Reacting To Tennant (TNC) ERP Turmoil And Securities Law Probes",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-reacting-tennant-tnc-erp-043136809.html",
      "published": "2026-07-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 82.5999984741211,
      "high": 82.81999969482422,
      "low": 81.48999786376953,
      "close": 82.75,
      "volume": 81800
    },
    {
      "time": "2025-07-28",
      "open": 83.05999755859375,
      "high": 83.56999969482422,
      "low": 82.5,
      "close": 82.72000122070312,
      "volume": 85300
    },
    {
      "time": "2025-07-29",
      "open": 83.23999786376953,
      "high": 83.23999786376953,
      "low": 82.31999969482422,
      "close": 82.7699966430664,
      "volume": 90000
    },
    {
      "time": "2025-07-30",
      "open": 82.66999816894531,
      "high": 83.4800033569336,
      "low": 81.12000274658203,
      "close": 81.55000305175781,
      "volume": 139300
    },
    {
      "time": "2025-07-31",
      "open": 81.5999984741211,
      "high": 82.94999694824219,
      "low": 80.55000305175781,
      "close": 82.54000091552734,
      "volume": 119200
    },
    {
      "time": "2025-08-01",
      "open": 81.66999816894531,
      "high": 81.83000183105469,
      "low": 80.5,
      "close": 81.11000061035156,
      "volume": 99300
    },
    {
      "time": "2025-08-04",
      "open": 81.45999908447266,
      "high": 82.87999725341797,
      "low": 81.22000122070312,
      "close": 82.73999786376953,
      "volume": 147400
    },
    {
      "time": "2025-08-05",
      "open": 82.55999755859375,
      "high": 84.12999725341797,
      "low": 82.55999755859375,
      "close": 83.61000061035156,
      "volume": 144400
    },
    {
      "time": "2025-08-06",
      "open": 83.61000061035156,
      "high": 83.80000305175781,
      "low": 82.01000213623047,
      "close": 82.58999633789062,
      "volume": 112000
    },
    {
      "time": "2025-08-07",
      "open": 83.26000213623047,
      "high": 84.11000061035156,
      "low": 78.62999725341797,
      "close": 79.72000122070312,
      "volume": 139100
    },
    {
      "time": "2025-08-08",
      "open": 79.91999816894531,
      "high": 81.5,
      "low": 79.58999633789062,
      "close": 80.30000305175781,
      "volume": 113400
    },
    {
      "time": "2025-08-11",
      "open": 80.38999938964844,
      "high": 80.9800033569336,
      "low": 79.26000213623047,
      "close": 80.33999633789062,
      "volume": 118200
    },
    {
      "time": "2025-08-12",
      "open": 81.04000091552734,
      "high": 83.41000366210938,
      "low": 81.04000091552734,
      "close": 83.11000061035156,
      "volume": 88400
    },
    {
      "time": "2025-08-13",
      "open": 83.6500015258789,
      "high": 85.43000030517578,
      "low": 83.3499984741211,
      "close": 85.33999633789062,
      "volume": 95000
    },
    {
      "time": "2025-08-14",
      "open": 84.58000183105469,
      "high": 84.58000183105469,
      "low": 82.66999816894531,
      "close": 82.68000030517578,
      "volume": 106300
    },
    {
      "time": "2025-08-15",
      "open": 82.94999694824219,
      "high": 82.98999786376953,
      "low": 81.43000030517578,
      "close": 81.5,
      "volume": 93600
    },
    {
      "time": "2025-08-18",
      "open": 81.69000244140625,
      "high": 82.69000244140625,
      "low": 81.27999877929688,
      "close": 82.44999694824219,
      "volume": 81700
    },
    {
      "time": "2025-08-19",
      "open": 82.83999633789062,
      "high": 84.23999786376953,
      "low": 82.7300033569336,
      "close": 83.54000091552734,
      "volume": 154700
    },
    {
      "time": "2025-08-20",
      "open": 83.44000244140625,
      "high": 83.54000091552734,
      "low": 81.37999725341797,
      "close": 81.44000244140625,
      "volume": 111900
    },
    {
      "time": "2025-08-21",
      "open": 80.91999816894531,
      "high": 82,
      "low": 80.54000091552734,
      "close": 80.7300033569336,
      "volume": 86300
    },
    {
      "time": "2025-08-22",
      "open": 80.87000274658203,
      "high": 84.41999816894531,
      "low": 80.87000274658203,
      "close": 83.70999908447266,
      "volume": 97700
    },
    {
      "time": "2025-08-25",
      "open": 83.43000030517578,
      "high": 83.87999725341797,
      "low": 83.02999877929688,
      "close": 83.05000305175781,
      "volume": 105000
    },
    {
      "time": "2025-08-26",
      "open": 83,
      "high": 83.41000366210938,
      "low": 82.7699966430664,
      "close": 82.87999725341797,
      "volume": 100600
    },
    {
      "time": "2025-08-27",
      "open": 82.29000091552734,
      "high": 83.98999786376953,
      "low": 81.98999786376953,
      "close": 83.66000366210938,
      "volume": 104100
    },
    {
      "time": "2025-08-28",
      "open": 83.7300033569336,
      "high": 83.76000213623047,
      "low": 81.6500015258789,
      "close": 82.9800033569336,
      "volume": 111900
    },
    {
      "time": "2025-08-29",
      "open": 82.8499984741211,
      "high": 82.8499984741211,
      "low": 81.72000122070312,
      "close": 82.04000091552734,
      "volume": 80900
    },
    {
      "time": "2025-09-02",
      "open": 81.1500015258789,
      "high": 81.30999755859375,
      "low": 80.43000030517578,
      "close": 80.72000122070312,
      "volume": 115600
    },
    {
      "time": "2025-09-03",
      "open": 80.01000213623047,
      "high": 80.69000244140625,
      "low": 79.44000244140625,
      "close": 80.06999969482422,
      "volume": 105800
    },
    {
      "time": "2025-09-04",
      "open": 80.66999816894531,
      "high": 82.62999725341797,
      "low": 80.16000366210938,
      "close": 82.56999969482422,
      "volume": 95000
    },
    {
      "time": "2025-09-05",
      "open": 82.87000274658203,
      "high": 83.5,
      "low": 81.48999786376953,
      "close": 82.94000244140625,
      "volume": 104400
    },
    {
      "time": "2025-09-08",
      "open": 82.88999938964844,
      "high": 82.98999786376953,
      "low": 80.13999938964844,
      "close": 82.2699966430664,
      "volume": 91800
    },
    {
      "time": "2025-09-09",
      "open": 81.88999938964844,
      "high": 81.94999694824219,
      "low": 80.26000213623047,
      "close": 81.19999694824219,
      "volume": 85700
    },
    {
      "time": "2025-09-10",
      "open": 80.83000183105469,
      "high": 81.79000091552734,
      "low": 79.75,
      "close": 81.04000091552734,
      "volume": 86300
    },
    {
      "time": "2025-09-11",
      "open": 81,
      "high": 83.12000274658203,
      "low": 81,
      "close": 83.12000274658203,
      "volume": 82900
    },
    {
      "time": "2025-09-12",
      "open": 82.61000061035156,
      "high": 82.61000061035156,
      "low": 80.88999938964844,
      "close": 81.02999877929688,
      "volume": 79200
    },
    {
      "time": "2025-09-15",
      "open": 81.29000091552734,
      "high": 82.26000213623047,
      "low": 80.94000244140625,
      "close": 81.25,
      "volume": 83500
    },
    {
      "time": "2025-09-16",
      "open": 81.12000274658203,
      "high": 81.62999725341797,
      "low": 80.86000061035156,
      "close": 81.62000274658203,
      "volume": 75000
    },
    {
      "time": "2025-09-17",
      "open": 81.58000183105469,
      "high": 83.91000366210938,
      "low": 80.69000244140625,
      "close": 80.94999694824219,
      "volume": 121400
    },
    {
      "time": "2025-09-18",
      "open": 81.13999938964844,
      "high": 83.02999877929688,
      "low": 80.95999908447266,
      "close": 82.44000244140625,
      "volume": 133900
    },
    {
      "time": "2025-09-19",
      "open": 82.5999984741211,
      "high": 82.62000274658203,
      "low": 80.2699966430664,
      "close": 80.66000366210938,
      "volume": 380100
    },
    {
      "time": "2025-09-22",
      "open": 80.5,
      "high": 81.38999938964844,
      "low": 80.30999755859375,
      "close": 80.97000122070312,
      "volume": 117300
    },
    {
      "time": "2025-09-23",
      "open": 81.11000061035156,
      "high": 82.27999877929688,
      "low": 81.11000061035156,
      "close": 81.66000366210938,
      "volume": 122400
    },
    {
      "time": "2025-09-24",
      "open": 81.44999694824219,
      "high": 81.81999969482422,
      "low": 80.87999725341797,
      "close": 81.05999755859375,
      "volume": 73500
    },
    {
      "time": "2025-09-25",
      "open": 80.87999725341797,
      "high": 80.87999725341797,
      "low": 79.36000061035156,
      "close": 79.68000030517578,
      "volume": 82500
    },
    {
      "time": "2025-09-26",
      "open": 79.7699966430664,
      "high": 80.62999725341797,
      "low": 79.75,
      "close": 80.56999969482422,
      "volume": 142900
    },
    {
      "time": "2025-09-29",
      "open": 80.63999938964844,
      "high": 81.08000183105469,
      "low": 79.4000015258789,
      "close": 80.30999755859375,
      "volume": 139800
    },
    {
      "time": "2025-09-30",
      "open": 80.41999816894531,
      "high": 81.06999969482422,
      "low": 80.0999984741211,
      "close": 81.05999755859375,
      "volume": 71100
    },
    {
      "time": "2025-10-01",
      "open": 80.4000015258789,
      "high": 81.62000274658203,
      "low": 80.4000015258789,
      "close": 81.33000183105469,
      "volume": 75900
    },
    {
      "time": "2025-10-02",
      "open": 80.94999694824219,
      "high": 82.08999633789062,
      "low": 80.44000244140625,
      "close": 81.81999969482422,
      "volume": 84400
    },
    {
      "time": "2025-10-03",
      "open": 82.18000030517578,
      "high": 84.05999755859375,
      "low": 82.18000030517578,
      "close": 82.80999755859375,
      "volume": 115200
    },
    {
      "time": "2025-10-06",
      "open": 83,
      "high": 84.47000122070312,
      "low": 82.5999984741211,
      "close": 83.69000244140625,
      "volume": 76300
    },
    {
      "time": "2025-10-07",
      "open": 83.72000122070312,
      "high": 83.91000366210938,
      "low": 81.77999877929688,
      "close": 81.79000091552734,
      "volume": 76300
    },
    {
      "time": "2025-10-08",
      "open": 82.06999969482422,
      "high": 82.69000244140625,
      "low": 81.3499984741211,
      "close": 81.86000061035156,
      "volume": 71900
    },
    {
      "time": "2025-10-09",
      "open": 82.18000030517578,
      "high": 82.18000030517578,
      "low": 79.69000244140625,
      "close": 79.69999694824219,
      "volume": 67500
    },
    {
      "time": "2025-10-10",
      "open": 79.77999877929688,
      "high": 81.08000183105469,
      "low": 77.5199966430664,
      "close": 78.20999908447266,
      "volume": 90000
    },
    {
      "time": "2025-10-13",
      "open": 79.04000091552734,
      "high": 80,
      "low": 78.1500015258789,
      "close": 78.7300033569336,
      "volume": 65600
    },
    {
      "time": "2025-10-14",
      "open": 77.73999786376953,
      "high": 80.20999908447266,
      "low": 77.66000366210938,
      "close": 79.48999786376953,
      "volume": 64400
    },
    {
      "time": "2025-10-15",
      "open": 79.68000030517578,
      "high": 81.19000244140625,
      "low": 78.77999877929688,
      "close": 79.95999908447266,
      "volume": 101800
    },
    {
      "time": "2025-10-16",
      "open": 79.80999755859375,
      "high": 80.44999694824219,
      "low": 78.94000244140625,
      "close": 79.47000122070312,
      "volume": 70600
    },
    {
      "time": "2025-10-17",
      "open": 79.30999755859375,
      "high": 80,
      "low": 79.26000213623047,
      "close": 79.56999969482422,
      "volume": 78600
    },
    {
      "time": "2025-10-20",
      "open": 80.33000183105469,
      "high": 81.19999694824219,
      "low": 80.26000213623047,
      "close": 80.69000244140625,
      "volume": 52500
    },
    {
      "time": "2025-10-21",
      "open": 81.52999877929688,
      "high": 81.9000015258789,
      "low": 81.22000122070312,
      "close": 81.41000366210938,
      "volume": 42800
    },
    {
      "time": "2025-10-22",
      "open": 81.54000091552734,
      "high": 81.98999786376953,
      "low": 80.25,
      "close": 80.38999938964844,
      "volume": 60400
    },
    {
      "time": "2025-10-23",
      "open": 80.51000213623047,
      "high": 81.77999877929688,
      "low": 80.48999786376953,
      "close": 81.20999908447266,
      "volume": 56800
    },
    {
      "time": "2025-10-24",
      "open": 83,
      "high": 83,
      "low": 81.43000030517578,
      "close": 81.68000030517578,
      "volume": 47900
    },
    {
      "time": "2025-10-27",
      "open": 82.22000122070312,
      "high": 82.83000183105469,
      "low": 81.66000366210938,
      "close": 81.69999694824219,
      "volume": 51500
    },
    {
      "time": "2025-10-28",
      "open": 81.19999694824219,
      "high": 81.91000366210938,
      "low": 80.86000061035156,
      "close": 81.1500015258789,
      "volume": 61600
    },
    {
      "time": "2025-10-29",
      "open": 81.33999633789062,
      "high": 82.69999694824219,
      "low": 80.33999633789062,
      "close": 81.19000244140625,
      "volume": 76400
    },
    {
      "time": "2025-10-30",
      "open": 81.11000061035156,
      "high": 82.79000091552734,
      "low": 79.83999633789062,
      "close": 80.08999633789062,
      "volume": 73600
    },
    {
      "time": "2025-10-31",
      "open": 79.80000305175781,
      "high": 81.30000305175781,
      "low": 79.25,
      "close": 80,
      "volume": 92100
    },
    {
      "time": "2025-11-03",
      "open": 80.25,
      "high": 80.66000366210938,
      "low": 78.12000274658203,
      "close": 79.62000274658203,
      "volume": 119600
    },
    {
      "time": "2025-11-04",
      "open": 77.2300033569336,
      "high": 79.37000274658203,
      "low": 72.02999877929688,
      "close": 75.29000091552734,
      "volume": 153000
    },
    {
      "time": "2025-11-05",
      "open": 75.3499984741211,
      "high": 76.76000213623047,
      "low": 74.5999984741211,
      "close": 74.86000061035156,
      "volume": 132700
    },
    {
      "time": "2025-11-06",
      "open": 74.5999984741211,
      "high": 75.30000305175781,
      "low": 73.66999816894531,
      "close": 74.45999908447266,
      "volume": 110000
    },
    {
      "time": "2025-11-07",
      "open": 74.52999877929688,
      "high": 75.36000061035156,
      "low": 73.70999908447266,
      "close": 74.58000183105469,
      "volume": 99800
    },
    {
      "time": "2025-11-10",
      "open": 75.30000305175781,
      "high": 75.30000305175781,
      "low": 73.7699966430664,
      "close": 73.93000030517578,
      "volume": 91600
    },
    {
      "time": "2025-11-11",
      "open": 73.81999969482422,
      "high": 74.66999816894531,
      "low": 72.66999816894531,
      "close": 72.88999938964844,
      "volume": 195500
    },
    {
      "time": "2025-11-12",
      "open": 72.80000305175781,
      "high": 75.27999877929688,
      "low": 72.80000305175781,
      "close": 73.98999786376953,
      "volume": 158600
    },
    {
      "time": "2025-11-13",
      "open": 73.87999725341797,
      "high": 74.55999755859375,
      "low": 73.16999816894531,
      "close": 73.54000091552734,
      "volume": 93800
    },
    {
      "time": "2025-11-14",
      "open": 70.61000061035156,
      "high": 73.19999694824219,
      "low": 69.62000274658203,
      "close": 72.19000244140625,
      "volume": 118500
    },
    {
      "time": "2025-11-17",
      "open": 71.9800033569336,
      "high": 72.0199966430664,
      "low": 69.66000366210938,
      "close": 69.87999725341797,
      "volume": 114400
    },
    {
      "time": "2025-11-18",
      "open": 69.97000122070312,
      "high": 70.58999633789062,
      "low": 68.94999694824219,
      "close": 69.25,
      "volume": 99300
    },
    {
      "time": "2025-11-19",
      "open": 69.44000244140625,
      "high": 70.05999755859375,
      "low": 68.77999877929688,
      "close": 68.97000122070312,
      "volume": 92600
    },
    {
      "time": "2025-11-20",
      "open": 69.52999877929688,
      "high": 70.33999633789062,
      "low": 68.7699966430664,
      "close": 69.23999786376953,
      "volume": 113700
    },
    {
      "time": "2025-11-21",
      "open": 69.5999984741211,
      "high": 72.4800033569336,
      "low": 69.5999984741211,
      "close": 71.72000122070312,
      "volume": 95800
    },
    {
      "time": "2025-11-24",
      "open": 71.4000015258789,
      "high": 72.44000244140625,
      "low": 70.44000244140625,
      "close": 70.7699966430664,
      "volume": 132600
    },
    {
      "time": "2025-11-25",
      "open": 71.30999755859375,
      "high": 74.19999694824219,
      "low": 71.30999755859375,
      "close": 73.66000366210938,
      "volume": 173300
    },
    {
      "time": "2025-11-26",
      "open": 72.95999908447266,
      "high": 75.11000061035156,
      "low": 72.79000091552734,
      "close": 73.7699966430664,
      "volume": 210100
    },
    {
      "time": "2025-11-28",
      "open": 73.69000244140625,
      "high": 74.61000061035156,
      "low": 72.63999938964844,
      "close": 73.12999725341797,
      "volume": 59200
    },
    {
      "time": "2025-12-01",
      "open": 72.47000122070312,
      "high": 73.4000015258789,
      "low": 72.37000274658203,
      "close": 72.51000213623047,
      "volume": 123500
    },
    {
      "time": "2025-12-02",
      "open": 72.80999755859375,
      "high": 72.93000030517578,
      "low": 71.37999725341797,
      "close": 72.4000015258789,
      "volume": 92300
    },
    {
      "time": "2025-12-03",
      "open": 72.6500015258789,
      "high": 74.02999877929688,
      "low": 72.6500015258789,
      "close": 73.97000122070312,
      "volume": 90500
    },
    {
      "time": "2025-12-04",
      "open": 73.87000274658203,
      "high": 74.61000061035156,
      "low": 73.23999786376953,
      "close": 74.2699966430664,
      "volume": 74600
    },
    {
      "time": "2025-12-05",
      "open": 73.87999725341797,
      "high": 74.80000305175781,
      "low": 73.56999969482422,
      "close": 74.5,
      "volume": 97300
    },
    {
      "time": "2025-12-08",
      "open": 74.58000183105469,
      "high": 74.58000183105469,
      "low": 72.87000274658203,
      "close": 73.12999725341797,
      "volume": 107500
    },
    {
      "time": "2025-12-09",
      "open": 72.7300033569336,
      "high": 74.05999755859375,
      "low": 72.7300033569336,
      "close": 73.48999786376953,
      "volume": 98300
    },
    {
      "time": "2025-12-10",
      "open": 73.38999938964844,
      "high": 76.5999984741211,
      "low": 73.16999816894531,
      "close": 75.9000015258789,
      "volume": 241500
    },
    {
      "time": "2025-12-11",
      "open": 76.26000213623047,
      "high": 77.68000030517578,
      "low": 75.83000183105469,
      "close": 77.61000061035156,
      "volume": 123400
    },
    {
      "time": "2025-12-12",
      "open": 78.0999984741211,
      "high": 78.25,
      "low": 76.66999816894531,
      "close": 77,
      "volume": 153700
    },
    {
      "time": "2025-12-15",
      "open": 77.27999877929688,
      "high": 77.80000305175781,
      "low": 76.22000122070312,
      "close": 76.37999725341797,
      "volume": 135700
    },
    {
      "time": "2025-12-16",
      "open": 76.68000030517578,
      "high": 77.81999969482422,
      "low": 76.0999984741211,
      "close": 76.47000122070312,
      "volume": 171100
    },
    {
      "time": "2025-12-17",
      "open": 76.08999633789062,
      "high": 77.75,
      "low": 75.5999984741211,
      "close": 76.44999694824219,
      "volume": 159400
    },
    {
      "time": "2025-12-18",
      "open": 77.04000091552734,
      "high": 77.08000183105469,
      "low": 75.02999877929688,
      "close": 75.25,
      "volume": 148400
    },
    {
      "time": "2025-12-19",
      "open": 74.52999877929688,
      "high": 74.95999908447266,
      "low": 73.7699966430664,
      "close": 74.58000183105469,
      "volume": 863900
    },
    {
      "time": "2025-12-22",
      "open": 74.76000213623047,
      "high": 75.9000015258789,
      "low": 74.3499984741211,
      "close": 75.19999694824219,
      "volume": 106400
    },
    {
      "time": "2025-12-23",
      "open": 75.19999694824219,
      "high": 75.80000305175781,
      "low": 74.7699966430664,
      "close": 75.31999969482422,
      "volume": 89300
    },
    {
      "time": "2025-12-24",
      "open": 75.38999938964844,
      "high": 76.05000305175781,
      "low": 74.66999816894531,
      "close": 75.37000274658203,
      "volume": 34100
    },
    {
      "time": "2025-12-26",
      "open": 75.18000030517578,
      "high": 75.72000122070312,
      "low": 74.79000091552734,
      "close": 75.43000030517578,
      "volume": 55200
    },
    {
      "time": "2025-12-29",
      "open": 75.62000274658203,
      "high": 75.87000274658203,
      "low": 74.4000015258789,
      "close": 74.87999725341797,
      "volume": 67000
    },
    {
      "time": "2025-12-30",
      "open": 74.79000091552734,
      "high": 74.98999786376953,
      "low": 73.94999694824219,
      "close": 74.05000305175781,
      "volume": 47800
    },
    {
      "time": "2025-12-31",
      "open": 74.05999755859375,
      "high": 74.06999969482422,
      "low": 73.06999969482422,
      "close": 73.69999694824219,
      "volume": 70200
    },
    {
      "time": "2026-01-02",
      "open": 73.69000244140625,
      "high": 74.06999969482422,
      "low": 73.30999755859375,
      "close": 73.95999908447266,
      "volume": 79600
    },
    {
      "time": "2026-01-05",
      "open": 74.19000244140625,
      "high": 76.11000061035156,
      "low": 74.19000244140625,
      "close": 75.44000244140625,
      "volume": 273600
    },
    {
      "time": "2026-01-06",
      "open": 75.16000366210938,
      "high": 76.9800033569336,
      "low": 74.87999725341797,
      "close": 76.95999908447266,
      "volume": 216200
    },
    {
      "time": "2026-01-07",
      "open": 77.04000091552734,
      "high": 77.19999694824219,
      "low": 73.66000366210938,
      "close": 74.62000274658203,
      "volume": 104700
    },
    {
      "time": "2026-01-08",
      "open": 74.2300033569336,
      "high": 77.8499984741211,
      "low": 74.2300033569336,
      "close": 77.44999694824219,
      "volume": 113300
    },
    {
      "time": "2026-01-09",
      "open": 77.38999938964844,
      "high": 78.55999755859375,
      "low": 76.76000213623047,
      "close": 78.55999755859375,
      "volume": 74500
    },
    {
      "time": "2026-01-12",
      "open": 78.16000366210938,
      "high": 79.44000244140625,
      "low": 77.91000366210938,
      "close": 77.94999694824219,
      "volume": 76600
    },
    {
      "time": "2026-01-13",
      "open": 78,
      "high": 78.7699966430664,
      "low": 77.73999786376953,
      "close": 78.0999984741211,
      "volume": 71100
    },
    {
      "time": "2026-01-14",
      "open": 78.0999984741211,
      "high": 78.88999938964844,
      "low": 77.45999908447266,
      "close": 78.33000183105469,
      "volume": 73900
    },
    {
      "time": "2026-01-15",
      "open": 78.56999969482422,
      "high": 80.05000305175781,
      "low": 78.56999969482422,
      "close": 79.7300033569336,
      "volume": 71100
    },
    {
      "time": "2026-01-16",
      "open": 79.5199966430664,
      "high": 80.5,
      "low": 79.02999877929688,
      "close": 79.97000122070312,
      "volume": 130900
    },
    {
      "time": "2026-01-20",
      "open": 78.44999694824219,
      "high": 78.44999694824219,
      "low": 76.87999725341797,
      "close": 77.0999984741211,
      "volume": 81200
    },
    {
      "time": "2026-01-21",
      "open": 77.43000030517578,
      "high": 79.86000061035156,
      "low": 77.43000030517578,
      "close": 79.66000366210938,
      "volume": 161500
    },
    {
      "time": "2026-01-22",
      "open": 80.11000061035156,
      "high": 80.43000030517578,
      "low": 78.48999786376953,
      "close": 79.2300033569336,
      "volume": 77700
    },
    {
      "time": "2026-01-23",
      "open": 78.68000030517578,
      "high": 79.55999755859375,
      "low": 77.19000244140625,
      "close": 77.66000366210938,
      "volume": 112900
    },
    {
      "time": "2026-01-26",
      "open": 77.83999633789062,
      "high": 78.27999877929688,
      "low": 76.33999633789062,
      "close": 76.43000030517578,
      "volume": 125600
    },
    {
      "time": "2026-01-27",
      "open": 76.4000015258789,
      "high": 76.43000030517578,
      "low": 74.98999786376953,
      "close": 75.52999877929688,
      "volume": 59600
    },
    {
      "time": "2026-01-28",
      "open": 75.83999633789062,
      "high": 76.05000305175781,
      "low": 74.69999694824219,
      "close": 75.5199966430664,
      "volume": 98400
    },
    {
      "time": "2026-01-29",
      "open": 75.87999725341797,
      "high": 76.73999786376953,
      "low": 75.29000091552734,
      "close": 76.62999725341797,
      "volume": 130800
    },
    {
      "time": "2026-01-30",
      "open": 75.70999908447266,
      "high": 76.27999877929688,
      "low": 75.12000274658203,
      "close": 76.08999633789062,
      "volume": 95300
    },
    {
      "time": "2026-02-02",
      "open": 76.31999969482422,
      "high": 79.05999755859375,
      "low": 76.31999969482422,
      "close": 78.19000244140625,
      "volume": 101500
    },
    {
      "time": "2026-02-03",
      "open": 77.98999786376953,
      "high": 79.8499984741211,
      "low": 77.52999877929688,
      "close": 78.55000305175781,
      "volume": 76800
    },
    {
      "time": "2026-02-04",
      "open": 78.19000244140625,
      "high": 81.4000015258789,
      "low": 78.19000244140625,
      "close": 81.16000366210938,
      "volume": 105100
    },
    {
      "time": "2026-02-05",
      "open": 81.58999633789062,
      "high": 82,
      "low": 80.61000061035156,
      "close": 80.83999633789062,
      "volume": 102400
    },
    {
      "time": "2026-02-06",
      "open": 81.86000061035156,
      "high": 82.51000213623047,
      "low": 81.11000061035156,
      "close": 81.97000122070312,
      "volume": 91400
    },
    {
      "time": "2026-02-09",
      "open": 81.52999877929688,
      "high": 82.26000213623047,
      "low": 81.12999725341797,
      "close": 81.5,
      "volume": 87100
    },
    {
      "time": "2026-02-10",
      "open": 81.20999908447266,
      "high": 82.12999725341797,
      "low": 80.51000213623047,
      "close": 81.23999786376953,
      "volume": 50500
    },
    {
      "time": "2026-02-11",
      "open": 81.94999694824219,
      "high": 82.80999755859375,
      "low": 81.44000244140625,
      "close": 81.63999938964844,
      "volume": 113600
    },
    {
      "time": "2026-02-12",
      "open": 82.5199966430664,
      "high": 83.23999786376953,
      "low": 80.97000122070312,
      "close": 81.61000061035156,
      "volume": 80800
    },
    {
      "time": "2026-02-13",
      "open": 81.91000366210938,
      "high": 83.5199966430664,
      "low": 81.47000122070312,
      "close": 83.04000091552734,
      "volume": 105300
    },
    {
      "time": "2026-02-17",
      "open": 83.5,
      "high": 83.8499984741211,
      "low": 82.55999755859375,
      "close": 83.01000213623047,
      "volume": 123200
    },
    {
      "time": "2026-02-18",
      "open": 82.68000030517578,
      "high": 85.91000366210938,
      "low": 81.55000305175781,
      "close": 83.30999755859375,
      "volume": 142600
    },
    {
      "time": "2026-02-19",
      "open": 82.83999633789062,
      "high": 84.06999969482422,
      "low": 82.83999633789062,
      "close": 83.56999969482422,
      "volume": 109500
    },
    {
      "time": "2026-02-20",
      "open": 83.5999984741211,
      "high": 85.12000274658203,
      "low": 82.83999633789062,
      "close": 83.37000274658203,
      "volume": 177700
    },
    {
      "time": "2026-02-23",
      "open": 83.30000305175781,
      "high": 83.37000274658203,
      "low": 81.3499984741211,
      "close": 82.30000305175781,
      "volume": 116400
    },
    {
      "time": "2026-02-24",
      "open": 67.94000244140625,
      "high": 67.94999694824219,
      "low": 60.400001525878906,
      "close": 63.02000045776367,
      "volume": 1213900
    },
    {
      "time": "2026-02-25",
      "open": 63.099998474121094,
      "high": 64.62000274658203,
      "low": 62.459999084472656,
      "close": 62.72999954223633,
      "volume": 509300
    },
    {
      "time": "2026-02-26",
      "open": 63.86000061035156,
      "high": 65.52999877929688,
      "low": 61.869998931884766,
      "close": 62.33000183105469,
      "volume": 546300
    },
    {
      "time": "2026-02-27",
      "open": 61.58000183105469,
      "high": 62.13999938964844,
      "low": 60.31999969482422,
      "close": 61.029998779296875,
      "volume": 435800
    },
    {
      "time": "2026-03-02",
      "open": 60.45000076293945,
      "high": 61.61000061035156,
      "low": 60.18000030517578,
      "close": 60.90999984741211,
      "volume": 264400
    },
    {
      "time": "2026-03-03",
      "open": 61.939998626708984,
      "high": 62.439998626708984,
      "low": 60.880001068115234,
      "close": 61.9900016784668,
      "volume": 328400
    },
    {
      "time": "2026-03-04",
      "open": 62.47999954223633,
      "high": 62.90999984741211,
      "low": 60.7400016784668,
      "close": 62.84000015258789,
      "volume": 354900
    },
    {
      "time": "2026-03-05",
      "open": 62.81999969482422,
      "high": 63.95000076293945,
      "low": 61.560001373291016,
      "close": 62.04999923706055,
      "volume": 270000
    },
    {
      "time": "2026-03-06",
      "open": 61.68000030517578,
      "high": 61.97999954223633,
      "low": 60.970001220703125,
      "close": 61.45000076293945,
      "volume": 298000
    },
    {
      "time": "2026-03-09",
      "open": 60.29999923706055,
      "high": 62,
      "low": 60.220001220703125,
      "close": 61.84000015258789,
      "volume": 354500
    },
    {
      "time": "2026-03-10",
      "open": 62,
      "high": 64.62000274658203,
      "low": 62,
      "close": 63.130001068115234,
      "volume": 383400
    },
    {
      "time": "2026-03-11",
      "open": 63,
      "high": 64.75,
      "low": 63,
      "close": 63.84000015258789,
      "volume": 342800
    },
    {
      "time": "2026-03-12",
      "open": 62.900001525878906,
      "high": 64.20999908447266,
      "low": 62.2599983215332,
      "close": 63.279998779296875,
      "volume": 443500
    },
    {
      "time": "2026-03-13",
      "open": 63.83000183105469,
      "high": 64.26000213623047,
      "low": 62.63999938964844,
      "close": 63.709999084472656,
      "volume": 337800
    },
    {
      "time": "2026-03-16",
      "open": 64.41999816894531,
      "high": 64.94000244140625,
      "low": 61.790000915527344,
      "close": 62.0099983215332,
      "volume": 336200
    },
    {
      "time": "2026-03-17",
      "open": 62.5099983215332,
      "high": 64.88999938964844,
      "low": 62.5099983215332,
      "close": 64.19000244140625,
      "volume": 384500
    },
    {
      "time": "2026-03-18",
      "open": 63.68000030517578,
      "high": 65.29000091552734,
      "low": 63.68000030517578,
      "close": 63.970001220703125,
      "volume": 391800
    },
    {
      "time": "2026-03-19",
      "open": 63.2599983215332,
      "high": 65.5999984741211,
      "low": 63.2599983215332,
      "close": 64.83000183105469,
      "volume": 398800
    },
    {
      "time": "2026-03-20",
      "open": 65.26000213623047,
      "high": 65.5,
      "low": 64.2699966430664,
      "close": 65.16000366210938,
      "volume": 903800
    },
    {
      "time": "2026-03-23",
      "open": 66.36000061035156,
      "high": 66.44999694824219,
      "low": 64.51000213623047,
      "close": 65.98999786376953,
      "volume": 557400
    },
    {
      "time": "2026-03-24",
      "open": 65.25,
      "high": 68.01000213623047,
      "low": 65.25,
      "close": 67.44000244140625,
      "volume": 233500
    },
    {
      "time": "2026-03-25",
      "open": 68.20999908447266,
      "high": 68.27999877929688,
      "low": 67.13999938964844,
      "close": 68.19000244140625,
      "volume": 197100
    },
    {
      "time": "2026-03-26",
      "open": 68.4000015258789,
      "high": 68.77999877929688,
      "low": 67.13999938964844,
      "close": 67.7300033569336,
      "volume": 247500
    },
    {
      "time": "2026-03-27",
      "open": 67.18000030517578,
      "high": 67.58000183105469,
      "low": 66.44999694824219,
      "close": 66.5,
      "volume": 199800
    },
    {
      "time": "2026-03-30",
      "open": 66.94999694824219,
      "high": 67.05000305175781,
      "low": 63.93000030517578,
      "close": 64.33000183105469,
      "volume": 234400
    },
    {
      "time": "2026-03-31",
      "open": 65.11000061035156,
      "high": 67.08000183105469,
      "low": 63.88999938964844,
      "close": 66.4000015258789,
      "volume": 185900
    },
    {
      "time": "2026-04-01",
      "open": 66.62000274658203,
      "high": 69.69999694824219,
      "low": 66.61000061035156,
      "close": 69.08000183105469,
      "volume": 212800
    },
    {
      "time": "2026-04-02",
      "open": 68.33999633789062,
      "high": 70.22000122070312,
      "low": 67.80999755859375,
      "close": 69.83999633789062,
      "volume": 235500
    },
    {
      "time": "2026-04-06",
      "open": 70.13999938964844,
      "high": 71.5999984741211,
      "low": 69.4000015258789,
      "close": 70.7699966430664,
      "volume": 305500
    },
    {
      "time": "2026-04-07",
      "open": 70.55999755859375,
      "high": 73.27999877929688,
      "low": 70.55999755859375,
      "close": 73.05000305175781,
      "volume": 535900
    },
    {
      "time": "2026-04-08",
      "open": 74.37000274658203,
      "high": 77.26000213623047,
      "low": 74.37000274658203,
      "close": 74.80999755859375,
      "volume": 317200
    },
    {
      "time": "2026-04-09",
      "open": 74.87000274658203,
      "high": 77.36000061035156,
      "low": 74.66999816894531,
      "close": 76.9800033569336,
      "volume": 210600
    },
    {
      "time": "2026-04-10",
      "open": 77.37999725341797,
      "high": 77.52999877929688,
      "low": 76.43000030517578,
      "close": 77.5,
      "volume": 164300
    },
    {
      "time": "2026-04-13",
      "open": 77.5,
      "high": 79.45999908447266,
      "low": 76.62999725341797,
      "close": 79.4000015258789,
      "volume": 157400
    },
    {
      "time": "2026-04-14",
      "open": 79.19999694824219,
      "high": 79.98999786376953,
      "low": 78.5999984741211,
      "close": 78.75,
      "volume": 261800
    },
    {
      "time": "2026-04-15",
      "open": 78.22000122070312,
      "high": 78.70999908447266,
      "low": 76.91999816894531,
      "close": 78.05000305175781,
      "volume": 158200
    },
    {
      "time": "2026-04-16",
      "open": 78.06999969482422,
      "high": 79.06999969482422,
      "low": 77.44000244140625,
      "close": 78.26000213623047,
      "volume": 120700
    },
    {
      "time": "2026-04-17",
      "open": 78.79000091552734,
      "high": 80.4800033569336,
      "low": 77.5999984741211,
      "close": 78.69999694824219,
      "volume": 156500
    },
    {
      "time": "2026-04-20",
      "open": 78.69000244140625,
      "high": 79.22000122070312,
      "low": 78.33999633789062,
      "close": 78.9000015258789,
      "volume": 119600
    },
    {
      "time": "2026-04-21",
      "open": 79.58999633789062,
      "high": 80.33000183105469,
      "low": 78.76000213623047,
      "close": 78.77999877929688,
      "volume": 183000
    },
    {
      "time": "2026-04-22",
      "open": 79.4800033569336,
      "high": 81.97000122070312,
      "low": 78.5199966430664,
      "close": 80.77999877929688,
      "volume": 456000
    },
    {
      "time": "2026-04-23",
      "open": 81.30999755859375,
      "high": 82.5,
      "low": 79.91000366210938,
      "close": 80.16000366210938,
      "volume": 396600
    },
    {
      "time": "2026-04-24",
      "open": 80.05999755859375,
      "high": 82.54000091552734,
      "low": 79.5,
      "close": 81.5199966430664,
      "volume": 570200
    },
    {
      "time": "2026-04-27",
      "open": 82,
      "high": 83.5,
      "low": 81.5,
      "close": 82.5,
      "volume": 374900
    },
    {
      "time": "2026-04-28",
      "open": 82.86000061035156,
      "high": 82.98999786376953,
      "low": 81.08999633789062,
      "close": 81.93000030517578,
      "volume": 403700
    },
    {
      "time": "2026-04-29",
      "open": 82.19999694824219,
      "high": 83.81999969482422,
      "low": 80.44999694824219,
      "close": 81.0999984741211,
      "volume": 562000
    },
    {
      "time": "2026-04-30",
      "open": 81.16000366210938,
      "high": 83.55999755859375,
      "low": 80.44999694824219,
      "close": 83.04000091552734,
      "volume": 351600
    },
    {
      "time": "2026-05-01",
      "open": 83.2300033569336,
      "high": 83.5,
      "low": 81.41000366210938,
      "close": 82.77999877929688,
      "volume": 423200
    },
    {
      "time": "2026-05-04",
      "open": 82.63999938964844,
      "high": 83.83000183105469,
      "low": 81.27999877929688,
      "close": 81.94999694824219,
      "volume": 369600
    },
    {
      "time": "2026-05-05",
      "open": 81.52999877929688,
      "high": 87.05999755859375,
      "low": 80.02999877929688,
      "close": 82.62999725341797,
      "volume": 460300
    },
    {
      "time": "2026-05-06",
      "open": 83.31999969482422,
      "high": 88.06999969482422,
      "low": 83.31999969482422,
      "close": 87.22000122070312,
      "volume": 399800
    },
    {
      "time": "2026-05-07",
      "open": 87.87999725341797,
      "high": 88.86000061035156,
      "low": 86.61000061035156,
      "close": 86.91000366210938,
      "volume": 252000
    },
    {
      "time": "2026-05-08",
      "open": 87.30999755859375,
      "high": 88.18000030517578,
      "low": 85.88999938964844,
      "close": 87.12000274658203,
      "volume": 198700
    },
    {
      "time": "2026-05-11",
      "open": 87.4000015258789,
      "high": 88.18000030517578,
      "low": 85.97000122070312,
      "close": 85.9800033569336,
      "volume": 115300
    },
    {
      "time": "2026-05-12",
      "open": 85.80999755859375,
      "high": 85.80999755859375,
      "low": 82.19999694824219,
      "close": 82.2699966430664,
      "volume": 148800
    },
    {
      "time": "2026-05-13",
      "open": 82.11000061035156,
      "high": 83.02999877929688,
      "low": 81.30000305175781,
      "close": 82.52999877929688,
      "volume": 124400
    },
    {
      "time": "2026-05-14",
      "open": 83.30999755859375,
      "high": 83.63999938964844,
      "low": 81.87999725341797,
      "close": 83.02999877929688,
      "volume": 129300
    },
    {
      "time": "2026-05-15",
      "open": 82.2699966430664,
      "high": 83.8499984741211,
      "low": 80.52999877929688,
      "close": 80.72000122070312,
      "volume": 182800
    },
    {
      "time": "2026-05-18",
      "open": 80.73999786376953,
      "high": 82.55000305175781,
      "low": 80.37999725341797,
      "close": 81.5,
      "volume": 113000
    },
    {
      "time": "2026-05-19",
      "open": 80.94999694824219,
      "high": 81.08000183105469,
      "low": 79.87999725341797,
      "close": 80.44000244140625,
      "volume": 140100
    },
    {
      "time": "2026-05-20",
      "open": 79.94000244140625,
      "high": 83.02999877929688,
      "low": 79.94000244140625,
      "close": 82.9000015258789,
      "volume": 197000
    },
    {
      "time": "2026-05-21",
      "open": 82.33000183105469,
      "high": 82.61000061035156,
      "low": 79.69000244140625,
      "close": 82.19999694824219,
      "volume": 206300
    },
    {
      "time": "2026-05-22",
      "open": 82.69999694824219,
      "high": 84.7300033569336,
      "low": 81.9000015258789,
      "close": 83.87000274658203,
      "volume": 180200
    },
    {
      "time": "2026-05-26",
      "open": 84.26000213623047,
      "high": 86.48999786376953,
      "low": 84.26000213623047,
      "close": 86.16000366210938,
      "volume": 297100
    },
    {
      "time": "2026-05-27",
      "open": 86.77999877929688,
      "high": 87.7699966430664,
      "low": 85.97000122070312,
      "close": 86.88999938964844,
      "volume": 127000
    },
    {
      "time": "2026-05-28",
      "open": 86.31999969482422,
      "high": 87.70999908447266,
      "low": 85.80000305175781,
      "close": 87.48999786376953,
      "volume": 114700
    },
    {
      "time": "2026-05-29",
      "open": 87.37000274658203,
      "high": 88.19000244140625,
      "low": 86.02999877929688,
      "close": 86.11000061035156,
      "volume": 134000
    },
    {
      "time": "2026-06-01",
      "open": 85.06999969482422,
      "high": 85.87999725341797,
      "low": 83.62000274658203,
      "close": 85.68000030517578,
      "volume": 129600
    },
    {
      "time": "2026-06-02",
      "open": 85.2699966430664,
      "high": 87.61000061035156,
      "low": 85.2699966430664,
      "close": 85.83000183105469,
      "volume": 201300
    },
    {
      "time": "2026-06-03",
      "open": 84.81999969482422,
      "high": 86.08999633789062,
      "low": 83.30000305175781,
      "close": 83.81999969482422,
      "volume": 128800
    },
    {
      "time": "2026-06-04",
      "open": 84.30000305175781,
      "high": 85.16999816894531,
      "low": 83.52999877929688,
      "close": 84.7300033569336,
      "volume": 79400
    },
    {
      "time": "2026-06-05",
      "open": 84.72000122070312,
      "high": 85,
      "low": 83.08999633789062,
      "close": 84.01000213623047,
      "volume": 98100
    },
    {
      "time": "2026-06-08",
      "open": 84.68000030517578,
      "high": 85.91999816894531,
      "low": 83.9000015258789,
      "close": 85.30999755859375,
      "volume": 107200
    },
    {
      "time": "2026-06-09",
      "open": 86.11000061035156,
      "high": 87.69999694824219,
      "low": 84.79000091552734,
      "close": 86.6500015258789,
      "volume": 134700
    },
    {
      "time": "2026-06-10",
      "open": 86.12999725341797,
      "high": 87.62999725341797,
      "low": 85.06999969482422,
      "close": 85.51000213623047,
      "volume": 177200
    },
    {
      "time": "2026-06-11",
      "open": 86.73999786376953,
      "high": 87.73999786376953,
      "low": 85.4000015258789,
      "close": 87.52999877929688,
      "volume": 87500
    },
    {
      "time": "2026-06-12",
      "open": 88.37999725341797,
      "high": 88.86000061035156,
      "low": 86.79000091552734,
      "close": 86.87999725341797,
      "volume": 141700
    },
    {
      "time": "2026-06-15",
      "open": 87.5,
      "high": 88.23999786376953,
      "low": 85.9800033569336,
      "close": 86.58999633789062,
      "volume": 162000
    },
    {
      "time": "2026-06-16",
      "open": 87.08000183105469,
      "high": 88.61000061035156,
      "low": 87.08000183105469,
      "close": 87.41999816894531,
      "volume": 121900
    },
    {
      "time": "2026-06-17",
      "open": 87.08000183105469,
      "high": 88.68000030517578,
      "low": 85.8499984741211,
      "close": 85.87000274658203,
      "volume": 148000
    },
    {
      "time": "2026-06-18",
      "open": 87.3499984741211,
      "high": 90.9000015258789,
      "low": 87.3499984741211,
      "close": 90.75,
      "volume": 437200
    },
    {
      "time": "2026-06-22",
      "open": 91.25,
      "high": 91.63999938964844,
      "low": 90.02999877929688,
      "close": 90.1500015258789,
      "volume": 176200
    },
    {
      "time": "2026-06-23",
      "open": 88.97000122070312,
      "high": 89.13999938964844,
      "low": 86.83999633789062,
      "close": 88.44000244140625,
      "volume": 162000
    },
    {
      "time": "2026-06-24",
      "open": 88.68000030517578,
      "high": 89.56999969482422,
      "low": 87.87999725341797,
      "close": 88.7699966430664,
      "volume": 110400
    },
    {
      "time": "2026-06-25",
      "open": 89.3499984741211,
      "high": 91.93000030517578,
      "low": 89.3499984741211,
      "close": 91.05000305175781,
      "volume": 114800
    },
    {
      "time": "2026-06-26",
      "open": 90.4800033569336,
      "high": 91.33000183105469,
      "low": 89.16000366210938,
      "close": 91.1500015258789,
      "volume": 398800
    },
    {
      "time": "2026-06-29",
      "open": 90.01000213623047,
      "high": 90.01000213623047,
      "low": 86.98999786376953,
      "close": 87.23999786376953,
      "volume": 290300
    },
    {
      "time": "2026-06-30",
      "open": 87.33000183105469,
      "high": 88.75,
      "low": 86.58000183105469,
      "close": 87.54000091552734,
      "volume": 190600
    },
    {
      "time": "2026-07-01",
      "open": 87.3499984741211,
      "high": 87.94999694824219,
      "low": 85.25,
      "close": 86.06999969482422,
      "volume": 145400
    },
    {
      "time": "2026-07-02",
      "open": 86.4800033569336,
      "high": 87.66000366210938,
      "low": 85.83000183105469,
      "close": 87.4800033569336,
      "volume": 135100
    },
    {
      "time": "2026-07-06",
      "open": 87.9800033569336,
      "high": 88.93000030517578,
      "low": 86.25,
      "close": 88.36000061035156,
      "volume": 109200
    },
    {
      "time": "2026-07-07",
      "open": 87.8499984741211,
      "high": 87.8499984741211,
      "low": 85.43000030517578,
      "close": 86.69999694824219,
      "volume": 83200
    },
    {
      "time": "2026-07-08",
      "open": 86.33000183105469,
      "high": 87.20999908447266,
      "low": 83.73999786376953,
      "close": 85.5999984741211,
      "volume": 157400
    },
    {
      "time": "2026-07-09",
      "open": 85.76000213623047,
      "high": 86.5,
      "low": 84.41000366210938,
      "close": 85.27999877929688,
      "volume": 140700
    },
    {
      "time": "2026-07-10",
      "open": 84.66999816894531,
      "high": 86.56999969482422,
      "low": 84.55999755859375,
      "close": 85.55000305175781,
      "volume": 135000
    },
    {
      "time": "2026-07-13",
      "open": 85.37999725341797,
      "high": 86.51000213623047,
      "low": 84.44999694824219,
      "close": 85.29000091552734,
      "volume": 174900
    },
    {
      "time": "2026-07-14",
      "open": 86.3499984741211,
      "high": 87.48999786376953,
      "low": 85.11000061035156,
      "close": 85.1500015258789,
      "volume": 130200
    },
    {
      "time": "2026-07-15",
      "open": 85.69999694824219,
      "high": 87.04000091552734,
      "low": 84.43000030517578,
      "close": 86.16999816894531,
      "volume": 177400
    },
    {
      "time": "2026-07-16",
      "open": 86.16000366210938,
      "high": 88.81999969482422,
      "low": 85.30000305175781,
      "close": 88.33000183105469,
      "volume": 130600
    },
    {
      "time": "2026-07-17",
      "open": 87.05999755859375,
      "high": 88.4800033569336,
      "low": 85.80999755859375,
      "close": 86.11000061035156,
      "volume": 101600
    },
    {
      "time": "2026-07-20",
      "open": 86.26000213623047,
      "high": 87.16000366210938,
      "low": 84.36000061035156,
      "close": 85.79000091552734,
      "volume": 137800
    },
    {
      "time": "2026-07-21",
      "open": 86.30999755859375,
      "high": 86.77999877929688,
      "low": 85.38999938964844,
      "close": 86.56999969482422,
      "volume": 103900
    },
    {
      "time": "2026-07-22",
      "open": 85.97000122070312,
      "high": 87.6500015258789,
      "low": 85.5,
      "close": 86.16999816894531,
      "volume": 119100
    },
    {
      "time": "2026-07-23",
      "open": 85.3499984741211,
      "high": 86.94999694824219,
      "low": 84.75,
      "close": 86.81999969482422,
      "volume": 96100
    },
    {
      "time": "2026-07-24",
      "open": 86.55000305175781,
      "high": 88.87000274658203,
      "low": 85.52999877929688,
      "close": 87.7699966430664,
      "volume": 412076
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 81.9000001525879
    },
    {
      "time": "2025-10-06",
      "value": 81.91880020141602
    },
    {
      "time": "2025-10-07",
      "value": 81.9002001953125
    },
    {
      "time": "2025-10-08",
      "value": 81.8820002746582
    },
    {
      "time": "2025-10-09",
      "value": 81.84500015258789
    },
    {
      "time": "2025-10-10",
      "value": 81.7584001159668
    },
    {
      "time": "2025-10-13",
      "value": 81.71080017089844
    },
    {
      "time": "2025-10-14",
      "value": 81.64580017089844
    },
    {
      "time": "2025-10-15",
      "value": 81.57280014038086
    },
    {
      "time": "2025-10-16",
      "value": 81.5104002380371
    },
    {
      "time": "2025-10-17",
      "value": 81.50740020751954
    },
    {
      "time": "2025-10-20",
      "value": 81.5152001953125
    },
    {
      "time": "2025-10-21",
      "value": 81.53660034179687
    },
    {
      "time": "2025-10-22",
      "value": 81.48220031738282
    },
    {
      "time": "2025-10-23",
      "value": 81.39960037231445
    },
    {
      "time": "2025-10-24",
      "value": 81.37960037231446
    },
    {
      "time": "2025-10-27",
      "value": 81.3836003112793
    },
    {
      "time": "2025-10-28",
      "value": 81.35760040283203
    },
    {
      "time": "2025-10-29",
      "value": 81.3106004333496
    },
    {
      "time": "2025-10-30",
      "value": 81.2836003112793
    },
    {
      "time": "2025-10-31",
      "value": 81.26900024414063
    },
    {
      "time": "2025-11-03",
      "value": 81.18720031738282
    },
    {
      "time": "2025-11-04",
      "value": 81.0320002746582
    },
    {
      "time": "2025-11-05",
      "value": 80.87160034179688
    },
    {
      "time": "2025-11-06",
      "value": 80.68760025024415
    },
    {
      "time": "2025-11-07",
      "value": 80.51960021972656
    },
    {
      "time": "2025-11-10",
      "value": 80.35740020751953
    },
    {
      "time": "2025-11-11",
      "value": 80.20080017089843
    },
    {
      "time": "2025-11-12",
      "value": 80.07920013427734
    },
    {
      "time": "2025-11-13",
      "value": 79.89860015869141
    },
    {
      "time": "2025-11-14",
      "value": 79.6836001586914
    },
    {
      "time": "2025-11-17",
      "value": 79.43580017089843
    },
    {
      "time": "2025-11-18",
      "value": 79.1968002319336
    },
    {
      "time": "2025-11-19",
      "value": 78.95540023803711
    },
    {
      "time": "2025-11-20",
      "value": 78.67780014038085
    },
    {
      "time": "2025-11-21",
      "value": 78.49160018920898
    },
    {
      "time": "2025-11-24",
      "value": 78.28200012207031
    },
    {
      "time": "2025-11-25",
      "value": 78.12280014038086
    },
    {
      "time": "2025-11-26",
      "value": 77.97920013427735
    },
    {
      "time": "2025-11-28",
      "value": 77.79300003051758
    },
    {
      "time": "2025-12-01",
      "value": 77.63
    },
    {
      "time": "2025-12-02",
      "value": 77.45860000610351
    },
    {
      "time": "2025-12-03",
      "value": 77.30479995727539
    },
    {
      "time": "2025-12-04",
      "value": 77.16899993896484
    },
    {
      "time": "2025-12-05",
      "value": 77.06539993286133
    },
    {
      "time": "2025-12-08",
      "value": 76.9165998840332
    },
    {
      "time": "2025-12-09",
      "value": 76.78019989013671
    },
    {
      "time": "2025-12-10",
      "value": 76.67699996948242
    },
    {
      "time": "2025-12-11",
      "value": 76.60259994506836
    },
    {
      "time": "2025-12-12",
      "value": 76.50619995117188
    },
    {
      "time": "2025-12-15",
      "value": 76.37759994506835
    },
    {
      "time": "2025-12-16",
      "value": 76.2331999206543
    },
    {
      "time": "2025-12-17",
      "value": 76.1263998413086
    },
    {
      "time": "2025-12-18",
      "value": 75.99419982910156
    },
    {
      "time": "2025-12-19",
      "value": 75.89179992675781
    },
    {
      "time": "2025-12-22",
      "value": 75.83159988403321
    },
    {
      "time": "2025-12-23",
      "value": 75.76339981079101
    },
    {
      "time": "2025-12-24",
      "value": 75.68099990844726
    },
    {
      "time": "2025-12-26",
      "value": 75.59039993286133
    },
    {
      "time": "2025-12-29",
      "value": 75.49859985351563
    },
    {
      "time": "2025-12-30",
      "value": 75.3881999206543
    },
    {
      "time": "2025-12-31",
      "value": 75.24839981079101
    },
    {
      "time": "2026-01-02",
      "value": 75.09939971923828
    },
    {
      "time": "2026-01-05",
      "value": 75.00039978027344
    },
    {
      "time": "2026-01-06",
      "value": 74.91539978027343
    },
    {
      "time": "2026-01-07",
      "value": 74.77419982910156
    },
    {
      "time": "2026-01-08",
      "value": 74.68919982910157
    },
    {
      "time": "2026-01-09",
      "value": 74.63739974975586
    },
    {
      "time": "2026-01-12",
      "value": 74.57259963989257
    },
    {
      "time": "2026-01-13",
      "value": 74.53279968261718
    },
    {
      "time": "2026-01-14",
      "value": 74.49939971923828
    },
    {
      "time": "2026-01-15",
      "value": 74.50159973144531
    },
    {
      "time": "2026-01-16",
      "value": 74.59519973754882
    },
    {
      "time": "2026-01-20",
      "value": 74.63999969482421
    },
    {
      "time": "2026-01-21",
      "value": 74.74399978637695
    },
    {
      "time": "2026-01-22",
      "value": 74.83699981689453
    },
    {
      "time": "2026-01-23",
      "value": 74.91159988403321
    },
    {
      "time": "2026-01-26",
      "value": 74.98239990234374
    },
    {
      "time": "2026-01-27",
      "value": 75.0131999206543
    },
    {
      "time": "2026-01-28",
      "value": 75.05279983520508
    },
    {
      "time": "2026-01-29",
      "value": 75.14159973144531
    },
    {
      "time": "2026-01-30",
      "value": 75.26579971313477
    },
    {
      "time": "2026-02-02",
      "value": 75.44459976196289
    },
    {
      "time": "2026-02-03",
      "value": 75.63619979858399
    },
    {
      "time": "2026-02-04",
      "value": 75.87459991455079
    },
    {
      "time": "2026-02-05",
      "value": 76.05699981689453
    },
    {
      "time": "2026-02-06",
      "value": 76.28099990844727
    },
    {
      "time": "2026-02-09",
      "value": 76.43779983520508
    },
    {
      "time": "2026-02-10",
      "value": 76.58719985961915
    },
    {
      "time": "2026-02-11",
      "value": 76.75739990234375
    },
    {
      "time": "2026-02-12",
      "value": 76.93939987182617
    },
    {
      "time": "2026-02-13",
      "value": 77.15219985961915
    },
    {
      "time": "2026-02-17",
      "value": 77.3329998779297
    },
    {
      "time": "2026-02-18",
      "value": 77.51379989624023
    },
    {
      "time": "2026-02-19",
      "value": 77.69519989013672
    },
    {
      "time": "2026-02-20",
      "value": 77.9
    },
    {
      "time": "2026-02-23",
      "value": 78.07620010375976
    },
    {
      "time": "2026-02-24",
      "value": 77.81860008239747
    },
    {
      "time": "2026-02-25",
      "value": 77.52100006103515
    },
    {
      "time": "2026-02-26",
      "value": 77.22760009765625
    },
    {
      "time": "2026-02-27",
      "value": 76.92060012817383
    },
    {
      "time": "2026-03-02",
      "value": 76.609400100708
    },
    {
      "time": "2026-03-03",
      "value": 76.3202001953125
    },
    {
      "time": "2026-03-04",
      "value": 76.07200019836426
    },
    {
      "time": "2026-03-05",
      "value": 75.82140014648438
    },
    {
      "time": "2026-03-06",
      "value": 75.54640022277832
    },
    {
      "time": "2026-03-09",
      "value": 75.27680023193359
    },
    {
      "time": "2026-03-10",
      "value": 75.03200019836426
    },
    {
      "time": "2026-03-11",
      "value": 74.8002001953125
    },
    {
      "time": "2026-03-12",
      "value": 74.56820022583008
    },
    {
      "time": "2026-03-13",
      "value": 74.36140014648437
    },
    {
      "time": "2026-03-16",
      "value": 74.1276001739502
    },
    {
      "time": "2026-03-17",
      "value": 73.93220024108886
    },
    {
      "time": "2026-03-18",
      "value": 73.7028002166748
    },
    {
      "time": "2026-03-19",
      "value": 73.46020027160644
    },
    {
      "time": "2026-03-20",
      "value": 73.271000289917
    },
    {
      "time": "2026-03-23",
      "value": 73.04180030822754
    },
    {
      "time": "2026-03-24",
      "value": 72.81940040588378
    },
    {
      "time": "2026-03-25",
      "value": 72.62420051574708
    },
    {
      "time": "2026-03-26",
      "value": 72.41680061340332
    },
    {
      "time": "2026-03-27",
      "value": 72.18020057678223
    },
    {
      "time": "2026-03-30",
      "value": 71.87220054626465
    },
    {
      "time": "2026-03-31",
      "value": 71.60080055236817
    },
    {
      "time": "2026-04-01",
      "value": 71.44040061950683
    },
    {
      "time": "2026-04-02",
      "value": 71.24400047302247
    },
    {
      "time": "2026-04-06",
      "value": 71.07480033874512
    },
    {
      "time": "2026-04-07",
      "value": 70.98260032653809
    },
    {
      "time": "2026-04-08",
      "value": 70.95020027160645
    },
    {
      "time": "2026-04-09",
      "value": 70.97920036315918
    },
    {
      "time": "2026-04-10",
      "value": 71.01880043029786
    },
    {
      "time": "2026-04-13",
      "value": 71.07420051574707
    },
    {
      "time": "2026-04-14",
      "value": 71.12740058898926
    },
    {
      "time": "2026-04-15",
      "value": 71.12460060119629
    },
    {
      "time": "2026-04-16",
      "value": 71.11880058288574
    },
    {
      "time": "2026-04-17",
      "value": 71.0696004486084
    },
    {
      "time": "2026-04-20",
      "value": 71.03080055236816
    },
    {
      "time": "2026-04-21",
      "value": 70.96700050354004
    },
    {
      "time": "2026-04-22",
      "value": 70.95260047912598
    },
    {
      "time": "2026-04-23",
      "value": 70.93100059509277
    },
    {
      "time": "2026-04-24",
      "value": 70.92860054016113
    },
    {
      "time": "2026-04-27",
      "value": 70.9464005279541
    },
    {
      "time": "2026-04-28",
      "value": 70.92420051574707
    },
    {
      "time": "2026-04-29",
      "value": 70.88600044250488
    },
    {
      "time": "2026-04-30",
      "value": 70.88060050964356
    },
    {
      "time": "2026-05-01",
      "value": 70.86480049133301
    },
    {
      "time": "2026-05-04",
      "value": 70.83640037536621
    },
    {
      "time": "2026-05-05",
      "value": 70.84300025939942
    },
    {
      "time": "2026-05-06",
      "value": 71.3270002746582
    },
    {
      "time": "2026-05-07",
      "value": 71.81060035705566
    },
    {
      "time": "2026-05-08",
      "value": 72.30640037536621
    },
    {
      "time": "2026-05-11",
      "value": 72.80540046691894
    },
    {
      "time": "2026-05-12",
      "value": 73.23260040283203
    },
    {
      "time": "2026-05-13",
      "value": 73.64340034484863
    },
    {
      "time": "2026-05-14",
      "value": 74.04720031738282
    },
    {
      "time": "2026-05-15",
      "value": 74.42060035705566
    },
    {
      "time": "2026-05-18",
      "value": 74.82160034179688
    },
    {
      "time": "2026-05-19",
      "value": 75.19360038757324
    },
    {
      "time": "2026-05-20",
      "value": 75.58900039672852
    },
    {
      "time": "2026-05-21",
      "value": 75.9562003326416
    },
    {
      "time": "2026-05-22",
      "value": 76.36800041198731
    },
    {
      "time": "2026-05-26",
      "value": 76.81700050354004
    },
    {
      "time": "2026-05-27",
      "value": 77.31460052490235
    },
    {
      "time": "2026-05-28",
      "value": 77.7806004333496
    },
    {
      "time": "2026-05-29",
      "value": 78.22340042114257
    },
    {
      "time": "2026-06-01",
      "value": 78.640400390625
    },
    {
      "time": "2026-06-02",
      "value": 79.05380035400391
    },
    {
      "time": "2026-06-03",
      "value": 79.410400390625
    },
    {
      "time": "2026-06-04",
      "value": 79.75620040893554
    },
    {
      "time": "2026-06-05",
      "value": 80.07260040283204
    },
    {
      "time": "2026-06-08",
      "value": 80.42420028686523
    },
    {
      "time": "2026-06-09",
      "value": 80.82720031738282
    },
    {
      "time": "2026-06-10",
      "value": 81.25080032348633
    },
    {
      "time": "2026-06-11",
      "value": 81.67340026855469
    },
    {
      "time": "2026-06-12",
      "value": 82.02940017700195
    },
    {
      "time": "2026-06-15",
      "value": 82.36440017700195
    },
    {
      "time": "2026-06-16",
      "value": 82.69740020751954
    },
    {
      "time": "2026-06-17",
      "value": 82.95380020141602
    },
    {
      "time": "2026-06-18",
      "value": 83.27260025024414
    },
    {
      "time": "2026-06-22",
      "value": 83.53600021362304
    },
    {
      "time": "2026-06-23",
      "value": 83.75480026245117
    },
    {
      "time": "2026-06-24",
      "value": 83.94220016479493
    },
    {
      "time": "2026-06-25",
      "value": 84.18820022583007
    },
    {
      "time": "2026-06-26",
      "value": 84.4502001953125
    },
    {
      "time": "2026-06-29",
      "value": 84.62980010986328
    },
    {
      "time": "2026-06-30",
      "value": 84.80660018920898
    },
    {
      "time": "2026-07-01",
      "value": 84.95000015258789
    },
    {
      "time": "2026-07-02",
      "value": 85.12400024414063
    },
    {
      "time": "2026-07-06",
      "value": 85.27560028076172
    },
    {
      "time": "2026-07-07",
      "value": 85.40640014648437
    },
    {
      "time": "2026-07-08",
      "value": 85.48800018310547
    },
    {
      "time": "2026-07-09",
      "value": 85.5436001586914
    },
    {
      "time": "2026-07-10",
      "value": 85.61600021362305
    },
    {
      "time": "2026-07-13",
      "value": 85.69980026245118
    },
    {
      "time": "2026-07-14",
      "value": 85.74200027465821
    },
    {
      "time": "2026-07-15",
      "value": 85.80980026245118
    },
    {
      "time": "2026-07-16",
      "value": 85.93740036010742
    },
    {
      "time": "2026-07-17",
      "value": 86.0070004272461
    },
    {
      "time": "2026-07-20",
      "value": 85.97840042114258
    },
    {
      "time": "2026-07-21",
      "value": 85.97160034179687
    },
    {
      "time": "2026-07-22",
      "value": 85.95260025024415
    },
    {
      "time": "2026-07-23",
      "value": 85.96940017700196
    },
    {
      "time": "2026-07-24",
      "value": 86.07940017700196
    }
  ],
  "analysis": null
}