{
  "ok": true,
  "cached": false,
  "ticker": "TSCO",
  "price": 31.02,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "88-year-old retailer closing 75 stores, slows expansion",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/bcd95c3a-86ad-3c63-a25e-ee88ab005579/88-year-old-retailer-closing.html",
      "published": "2026-07-25"
    },
    {
      "title": "Stephens Adjusts Tractor Supply Price Target to $31 From $32",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stephens-adjusts-tractor-supply-price-162914003.html",
      "published": "2026-07-24"
    },
    {
      "title": "Tractor Supply's Removal of Long-Term Targets Resets Bar, Morgan Stanley Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tractor-supply-apos-removal-long-135240821.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Price Target on Tractor Supply to $34 From $45, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-price-target-135018331.html",
      "published": "2026-07-24"
    },
    {
      "title": "Mizuho Securities Cuts Tractor Supply Price Target to $28 From $32, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mizuho-securities-cuts-tractor-supply-132554282.html",
      "published": "2026-07-24"
    },
    {
      "title": "Guggenheim Cuts Tractor Supply Price Target to $40 From $50, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/guggenheim-cuts-tractor-supply-price-132534890.html",
      "published": "2026-07-24"
    },
    {
      "title": "Loop Capital Adjusts Tractor Supply Price Target to $32 From $35, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/loop-capital-adjusts-tractor-supply-132519939.html",
      "published": "2026-07-24"
    },
    {
      "title": "DA Davidson Adjusts Tractor Supply Price Target to $36 From $40, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/da-davidson-adjusts-tractor-supply-132221889.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 59.560001373291016,
      "high": 59.81999969482422,
      "low": 58.52000045776367,
      "close": 59.33000183105469,
      "volume": 7589200
    },
    {
      "time": "2025-07-28",
      "open": 59,
      "high": 59.25,
      "low": 57.779998779296875,
      "close": 58.11000061035156,
      "volume": 7983200
    },
    {
      "time": "2025-07-29",
      "open": 58.11000061035156,
      "high": 59.189998626708984,
      "low": 57.93000030517578,
      "close": 58.59000015258789,
      "volume": 6466900
    },
    {
      "time": "2025-07-30",
      "open": 58.7400016784668,
      "high": 58.7400016784668,
      "low": 57.5,
      "close": 57.83000183105469,
      "volume": 4556400
    },
    {
      "time": "2025-07-31",
      "open": 57.43000030517578,
      "high": 58.16999816894531,
      "low": 56.72999954223633,
      "close": 56.95000076293945,
      "volume": 4179200
    },
    {
      "time": "2025-08-01",
      "open": 57.02000045776367,
      "high": 57.66999816894531,
      "low": 55.4900016784668,
      "close": 57.630001068115234,
      "volume": 5505300
    },
    {
      "time": "2025-08-04",
      "open": 57.630001068115234,
      "high": 59.529998779296875,
      "low": 57.47999954223633,
      "close": 59.5,
      "volume": 5391300
    },
    {
      "time": "2025-08-05",
      "open": 59.5099983215332,
      "high": 60.060001373291016,
      "low": 59.220001220703125,
      "close": 59.77000045776367,
      "volume": 3357400
    },
    {
      "time": "2025-08-06",
      "open": 59.720001220703125,
      "high": 60.40999984741211,
      "low": 59.150001525878906,
      "close": 60.25,
      "volume": 3831500
    },
    {
      "time": "2025-08-07",
      "open": 60.5,
      "high": 60.79999923706055,
      "low": 59.4900016784668,
      "close": 60.02000045776367,
      "volume": 2961500
    },
    {
      "time": "2025-08-08",
      "open": 60.029998779296875,
      "high": 60.16999816894531,
      "low": 59.16999816894531,
      "close": 59.2599983215332,
      "volume": 3277600
    },
    {
      "time": "2025-08-11",
      "open": 59.369998931884766,
      "high": 59.91999816894531,
      "low": 58.849998474121094,
      "close": 59.529998779296875,
      "volume": 4850000
    },
    {
      "time": "2025-08-12",
      "open": 59.459999084472656,
      "high": 60.18000030517578,
      "low": 58.900001525878906,
      "close": 59.29999923706055,
      "volume": 4822200
    },
    {
      "time": "2025-08-13",
      "open": 59.45000076293945,
      "high": 59.939998626708984,
      "low": 59.060001373291016,
      "close": 59.72999954223633,
      "volume": 5140700
    },
    {
      "time": "2025-08-14",
      "open": 58.88999938964844,
      "high": 59.88999938964844,
      "low": 58.52000045776367,
      "close": 59.689998626708984,
      "volume": 3984200
    },
    {
      "time": "2025-08-15",
      "open": 59.83000183105469,
      "high": 60.54999923706055,
      "low": 59.790000915527344,
      "close": 60.4900016784668,
      "volume": 3901500
    },
    {
      "time": "2025-08-18",
      "open": 60.650001525878906,
      "high": 61.72999954223633,
      "low": 60.650001525878906,
      "close": 61.099998474121094,
      "volume": 5652900
    },
    {
      "time": "2025-08-19",
      "open": 61.2400016784668,
      "high": 62.650001525878906,
      "low": 61.2400016784668,
      "close": 62.279998779296875,
      "volume": 4393100
    },
    {
      "time": "2025-08-20",
      "open": 62.29999923706055,
      "high": 62.29999923706055,
      "low": 60.95000076293945,
      "close": 61.029998779296875,
      "volume": 3477500
    },
    {
      "time": "2025-08-21",
      "open": 60.79999923706055,
      "high": 61.279998779296875,
      "low": 60.5,
      "close": 61,
      "volume": 2627500
    },
    {
      "time": "2025-08-22",
      "open": 61.349998474121094,
      "high": 61.689998626708984,
      "low": 61.0099983215332,
      "close": 61.61000061035156,
      "volume": 3230200
    },
    {
      "time": "2025-08-25",
      "open": 61.459999084472656,
      "high": 62.209999084472656,
      "low": 61.0099983215332,
      "close": 61.52000045776367,
      "volume": 3261800
    },
    {
      "time": "2025-08-26",
      "open": 61.529998779296875,
      "high": 61.869998931884766,
      "low": 61.119998931884766,
      "close": 61.689998626708984,
      "volume": 4276400
    },
    {
      "time": "2025-08-27",
      "open": 61.849998474121094,
      "high": 62.88999938964844,
      "low": 61.79999923706055,
      "close": 62.380001068115234,
      "volume": 3587600
    },
    {
      "time": "2025-08-28",
      "open": 62.29999923706055,
      "high": 62.7400016784668,
      "low": 61.63999938964844,
      "close": 62.650001525878906,
      "volume": 3708300
    },
    {
      "time": "2025-08-29",
      "open": 62.650001525878906,
      "high": 62.869998931884766,
      "low": 61.630001068115234,
      "close": 61.7599983215332,
      "volume": 5217400
    },
    {
      "time": "2025-09-02",
      "open": 61.709999084472656,
      "high": 62.2599983215332,
      "low": 61.349998474121094,
      "close": 61.52000045776367,
      "volume": 3230500
    },
    {
      "time": "2025-09-03",
      "open": 61.310001373291016,
      "high": 61.54999923706055,
      "low": 59.9900016784668,
      "close": 60.13999938964844,
      "volume": 6107600
    },
    {
      "time": "2025-09-04",
      "open": 60.36000061035156,
      "high": 60.83000183105469,
      "low": 60.16999816894531,
      "close": 60.63999938964844,
      "volume": 4677100
    },
    {
      "time": "2025-09-05",
      "open": 60.779998779296875,
      "high": 60.869998931884766,
      "low": 60.060001373291016,
      "close": 60.52000045776367,
      "volume": 3211800
    },
    {
      "time": "2025-09-08",
      "open": 60.36000061035156,
      "high": 60.459999084472656,
      "low": 59.119998931884766,
      "close": 60.09000015258789,
      "volume": 5475400
    },
    {
      "time": "2025-09-09",
      "open": 59.79999923706055,
      "high": 59.959999084472656,
      "low": 58.81999969482422,
      "close": 59.08000183105469,
      "volume": 3722000
    },
    {
      "time": "2025-09-10",
      "open": 58.7400016784668,
      "high": 59.150001525878906,
      "low": 58.25,
      "close": 58.45000076293945,
      "volume": 3129300
    },
    {
      "time": "2025-09-11",
      "open": 58.540000915527344,
      "high": 60.2599983215332,
      "low": 58.470001220703125,
      "close": 60.02000045776367,
      "volume": 3798700
    },
    {
      "time": "2025-09-12",
      "open": 59.70000076293945,
      "high": 60.650001525878906,
      "low": 59.58000183105469,
      "close": 60.61000061035156,
      "volume": 4395300
    },
    {
      "time": "2025-09-15",
      "open": 60.529998779296875,
      "high": 60.86000061035156,
      "low": 59.54999923706055,
      "close": 59.61000061035156,
      "volume": 6271000
    },
    {
      "time": "2025-09-16",
      "open": 59.54999923706055,
      "high": 59.83000183105469,
      "low": 58.47999954223633,
      "close": 58.9900016784668,
      "volume": 5254500
    },
    {
      "time": "2025-09-17",
      "open": 59.189998626708984,
      "high": 60.0099983215332,
      "low": 58.88999938964844,
      "close": 59.099998474121094,
      "volume": 3551300
    },
    {
      "time": "2025-09-18",
      "open": 59.61000061035156,
      "high": 60.369998931884766,
      "low": 59.29999923706055,
      "close": 59.869998931884766,
      "volume": 4153800
    },
    {
      "time": "2025-09-19",
      "open": 60.040000915527344,
      "high": 60.150001525878906,
      "low": 59.040000915527344,
      "close": 59.65999984741211,
      "volume": 6769900
    },
    {
      "time": "2025-09-22",
      "open": 59.4900016784668,
      "high": 59.63999938964844,
      "low": 58.11000061035156,
      "close": 58.13999938964844,
      "volume": 4335700
    },
    {
      "time": "2025-09-23",
      "open": 58.310001373291016,
      "high": 58.68000030517578,
      "low": 58.060001373291016,
      "close": 58.560001373291016,
      "volume": 3024500
    },
    {
      "time": "2025-09-24",
      "open": 58.25,
      "high": 58.279998779296875,
      "low": 57.220001220703125,
      "close": 57.349998474121094,
      "volume": 4808900
    },
    {
      "time": "2025-09-25",
      "open": 57.099998474121094,
      "high": 57.20000076293945,
      "low": 56.22999954223633,
      "close": 56.41999816894531,
      "volume": 4254600
    },
    {
      "time": "2025-09-26",
      "open": 56.5,
      "high": 56.810001373291016,
      "low": 56.18000030517578,
      "close": 56.52000045776367,
      "volume": 2999500
    },
    {
      "time": "2025-09-29",
      "open": 56.65999984741211,
      "high": 56.790000915527344,
      "low": 55.97999954223633,
      "close": 56.689998626708984,
      "volume": 3572000
    },
    {
      "time": "2025-09-30",
      "open": 56.689998626708984,
      "high": 57.08000183105469,
      "low": 56.029998779296875,
      "close": 56.869998931884766,
      "volume": 5084400
    },
    {
      "time": "2025-10-01",
      "open": 56.91999816894531,
      "high": 57.4900016784668,
      "low": 55.88999938964844,
      "close": 55.91999816894531,
      "volume": 5747500
    },
    {
      "time": "2025-10-02",
      "open": 55.709999084472656,
      "high": 56.4900016784668,
      "low": 55.52000045776367,
      "close": 56.22999954223633,
      "volume": 3875400
    },
    {
      "time": "2025-10-03",
      "open": 56.099998474121094,
      "high": 56.279998779296875,
      "low": 55.43000030517578,
      "close": 55.83000183105469,
      "volume": 3016000
    },
    {
      "time": "2025-10-06",
      "open": 55.810001373291016,
      "high": 56.060001373291016,
      "low": 54.65999984741211,
      "close": 54.689998626708984,
      "volume": 3802300
    },
    {
      "time": "2025-10-07",
      "open": 54.59000015258789,
      "high": 54.779998779296875,
      "low": 53.2599983215332,
      "close": 53.709999084472656,
      "volume": 4918800
    },
    {
      "time": "2025-10-08",
      "open": 53.689998626708984,
      "high": 54.349998474121094,
      "low": 53.27000045776367,
      "close": 53.91999816894531,
      "volume": 4646400
    },
    {
      "time": "2025-10-09",
      "open": 55.34000015258789,
      "high": 56.150001525878906,
      "low": 53.709999084472656,
      "close": 54.220001220703125,
      "volume": 6383400
    },
    {
      "time": "2025-10-10",
      "open": 54.459999084472656,
      "high": 54.72999954223633,
      "low": 53.5,
      "close": 54.2400016784668,
      "volume": 6006900
    },
    {
      "time": "2025-10-13",
      "open": 54.369998931884766,
      "high": 55.27000045776367,
      "low": 54.29999923706055,
      "close": 54.90999984741211,
      "volume": 5175600
    },
    {
      "time": "2025-10-14",
      "open": 54.63999938964844,
      "high": 55.720001220703125,
      "low": 54.45000076293945,
      "close": 55.47999954223633,
      "volume": 3767400
    },
    {
      "time": "2025-10-15",
      "open": 55.540000915527344,
      "high": 56.58000183105469,
      "low": 55.5,
      "close": 55.810001373291016,
      "volume": 6635500
    },
    {
      "time": "2025-10-16",
      "open": 56,
      "high": 56.130001068115234,
      "low": 54.88999938964844,
      "close": 55.15999984741211,
      "volume": 3952700
    },
    {
      "time": "2025-10-17",
      "open": 55.38999938964844,
      "high": 55.61000061035156,
      "low": 54.900001525878906,
      "close": 55.20000076293945,
      "volume": 3386300
    },
    {
      "time": "2025-10-20",
      "open": 55.459999084472656,
      "high": 55.599998474121094,
      "low": 54.650001525878906,
      "close": 55.290000915527344,
      "volume": 4503200
    },
    {
      "time": "2025-10-21",
      "open": 55,
      "high": 55.560001373291016,
      "low": 54.63999938964844,
      "close": 54.77000045776367,
      "volume": 4686200
    },
    {
      "time": "2025-10-22",
      "open": 54.7400016784668,
      "high": 55.20000076293945,
      "low": 54.459999084472656,
      "close": 54.83000183105469,
      "volume": 5468800
    },
    {
      "time": "2025-10-23",
      "open": 53.20000076293945,
      "high": 58.209999084472656,
      "low": 53.150001525878906,
      "close": 56.349998474121094,
      "volume": 14800100
    },
    {
      "time": "2025-10-24",
      "open": 57.5,
      "high": 58.20000076293945,
      "low": 55.9900016784668,
      "close": 56.279998779296875,
      "volume": 6354300
    },
    {
      "time": "2025-10-27",
      "open": 56.27000045776367,
      "high": 56.540000915527344,
      "low": 55.75,
      "close": 56.369998931884766,
      "volume": 4952800
    },
    {
      "time": "2025-10-28",
      "open": 55.970001220703125,
      "high": 56.16999816894531,
      "low": 55.34000015258789,
      "close": 55.4900016784668,
      "volume": 4042500
    },
    {
      "time": "2025-10-29",
      "open": 55.18000030517578,
      "high": 55.279998779296875,
      "low": 53.97999954223633,
      "close": 54.2400016784668,
      "volume": 4040900
    },
    {
      "time": "2025-10-30",
      "open": 54.220001220703125,
      "high": 54.93000030517578,
      "low": 53.52000045776367,
      "close": 54.119998931884766,
      "volume": 4235000
    },
    {
      "time": "2025-10-31",
      "open": 53.91999816894531,
      "high": 54.2599983215332,
      "low": 53.439998626708984,
      "close": 54.11000061035156,
      "volume": 3834800
    },
    {
      "time": "2025-11-03",
      "open": 54.209999084472656,
      "high": 54.209999084472656,
      "low": 51.900001525878906,
      "close": 52.4900016784668,
      "volume": 7643300
    },
    {
      "time": "2025-11-04",
      "open": 52.4900016784668,
      "high": 53.27000045776367,
      "low": 52.06999969482422,
      "close": 53.04999923706055,
      "volume": 4674300
    },
    {
      "time": "2025-11-05",
      "open": 53.209999084472656,
      "high": 54.36000061035156,
      "low": 53.119998931884766,
      "close": 53.91999816894531,
      "volume": 5992600
    },
    {
      "time": "2025-11-06",
      "open": 53.369998931884766,
      "high": 53.720001220703125,
      "low": 52.880001068115234,
      "close": 53.099998474121094,
      "volume": 4611900
    },
    {
      "time": "2025-11-07",
      "open": 53.220001220703125,
      "high": 54.29999923706055,
      "low": 53.150001525878906,
      "close": 54.27000045776367,
      "volume": 3585800
    },
    {
      "time": "2025-11-10",
      "open": 54.209999084472656,
      "high": 55.959999084472656,
      "low": 53.91999816894531,
      "close": 55.459999084472656,
      "volume": 6493100
    },
    {
      "time": "2025-11-11",
      "open": 55.439998626708984,
      "high": 56.939998626708984,
      "low": 55.439998626708984,
      "close": 55.939998626708984,
      "volume": 7143000
    },
    {
      "time": "2025-11-12",
      "open": 55.880001068115234,
      "high": 56.119998931884766,
      "low": 54.93000030517578,
      "close": 55.97999954223633,
      "volume": 4601900
    },
    {
      "time": "2025-11-13",
      "open": 55.90999984741211,
      "high": 56.939998626708984,
      "low": 55.79999923706055,
      "close": 56.18000030517578,
      "volume": 4264400
    },
    {
      "time": "2025-11-14",
      "open": 55.9900016784668,
      "high": 56.369998931884766,
      "low": 55.349998474121094,
      "close": 55.41999816894531,
      "volume": 4955300
    },
    {
      "time": "2025-11-17",
      "open": 55.22999954223633,
      "high": 55.75,
      "low": 53.369998931884766,
      "close": 53.68000030517578,
      "volume": 5655200
    },
    {
      "time": "2025-11-18",
      "open": 52.849998474121094,
      "high": 53.86000061035156,
      "low": 52.02000045776367,
      "close": 53.529998779296875,
      "volume": 7977400
    },
    {
      "time": "2025-11-19",
      "open": 53.560001373291016,
      "high": 53.779998779296875,
      "low": 52.09000015258789,
      "close": 52.540000915527344,
      "volume": 5590200
    },
    {
      "time": "2025-11-20",
      "open": 52.56999969482422,
      "high": 53.369998931884766,
      "low": 52.25,
      "close": 52.63999938964844,
      "volume": 4282900
    },
    {
      "time": "2025-11-21",
      "open": 52.65999984741211,
      "high": 53.970001220703125,
      "low": 52.439998626708984,
      "close": 52.91999816894531,
      "volume": 5548400
    },
    {
      "time": "2025-11-24",
      "open": 53.56999969482422,
      "high": 54.09000015258789,
      "low": 52.58000183105469,
      "close": 53.029998779296875,
      "volume": 16174200
    },
    {
      "time": "2025-11-25",
      "open": 53.11000061035156,
      "high": 54.880001068115234,
      "low": 53.0099983215332,
      "close": 54.41999816894531,
      "volume": 5930500
    },
    {
      "time": "2025-11-26",
      "open": 54.27000045776367,
      "high": 55.029998779296875,
      "low": 54.20000076293945,
      "close": 54.630001068115234,
      "volume": 3594900
    },
    {
      "time": "2025-11-28",
      "open": 54.66999816894531,
      "high": 54.86000061035156,
      "low": 54.13999938964844,
      "close": 54.779998779296875,
      "volume": 2111700
    },
    {
      "time": "2025-12-01",
      "open": 54.369998931884766,
      "high": 54.939998626708984,
      "low": 53.52000045776367,
      "close": 53.65999984741211,
      "volume": 5810100
    },
    {
      "time": "2025-12-02",
      "open": 53.810001373291016,
      "high": 53.810001373291016,
      "low": 52.959999084472656,
      "close": 53.220001220703125,
      "volume": 4434100
    },
    {
      "time": "2025-12-03",
      "open": 53.58000183105469,
      "high": 54.81999969482422,
      "low": 53.4900016784668,
      "close": 54.06999969482422,
      "volume": 5625100
    },
    {
      "time": "2025-12-04",
      "open": 54.15999984741211,
      "high": 54.58000183105469,
      "low": 53.43000030517578,
      "close": 54.380001068115234,
      "volume": 5061600
    },
    {
      "time": "2025-12-05",
      "open": 54.45000076293945,
      "high": 54.599998474121094,
      "low": 53.959999084472656,
      "close": 54.08000183105469,
      "volume": 3634900
    },
    {
      "time": "2025-12-08",
      "open": 54.0099983215332,
      "high": 54.189998626708984,
      "low": 53.2400016784668,
      "close": 53.34000015258789,
      "volume": 5690900
    },
    {
      "time": "2025-12-09",
      "open": 53.18000030517578,
      "high": 53.790000915527344,
      "low": 52.2599983215332,
      "close": 52.349998474121094,
      "volume": 5130800
    },
    {
      "time": "2025-12-10",
      "open": 52.540000915527344,
      "high": 53.150001525878906,
      "low": 52.400001525878906,
      "close": 52.86000061035156,
      "volume": 6028400
    },
    {
      "time": "2025-12-11",
      "open": 52.7599983215332,
      "high": 53.72999954223633,
      "low": 51.54999923706055,
      "close": 51.810001373291016,
      "volume": 5803600
    },
    {
      "time": "2025-12-12",
      "open": 52.150001525878906,
      "high": 52.380001068115234,
      "low": 51.810001373291016,
      "close": 51.970001220703125,
      "volume": 4515100
    },
    {
      "time": "2025-12-15",
      "open": 52.150001525878906,
      "high": 53,
      "low": 51.90999984741211,
      "close": 52.93000030517578,
      "volume": 5097200
    },
    {
      "time": "2025-12-16",
      "open": 53.02000045776367,
      "high": 53.13999938964844,
      "low": 52.29999923706055,
      "close": 52.63999938964844,
      "volume": 3952000
    },
    {
      "time": "2025-12-17",
      "open": 52.59000015258789,
      "high": 53.63999938964844,
      "low": 52.529998779296875,
      "close": 53.4900016784668,
      "volume": 5481900
    },
    {
      "time": "2025-12-18",
      "open": 53.459999084472656,
      "high": 53.63999938964844,
      "low": 52.099998474121094,
      "close": 52.33000183105469,
      "volume": 6025500
    },
    {
      "time": "2025-12-19",
      "open": 52.15999984741211,
      "high": 52.2599983215332,
      "low": 51.13999938964844,
      "close": 51.400001525878906,
      "volume": 8307700
    },
    {
      "time": "2025-12-22",
      "open": 51.15999984741211,
      "high": 51.79999923706055,
      "low": 51.150001525878906,
      "close": 51.720001220703125,
      "volume": 3529200
    },
    {
      "time": "2025-12-23",
      "open": 51.75,
      "high": 51.84000015258789,
      "low": 50.5099983215332,
      "close": 51.08000183105469,
      "volume": 4502100
    },
    {
      "time": "2025-12-24",
      "open": 51,
      "high": 51.68000030517578,
      "low": 51,
      "close": 51.650001525878906,
      "volume": 1697400
    },
    {
      "time": "2025-12-26",
      "open": 51.689998626708984,
      "high": 51.869998931884766,
      "low": 51.22999954223633,
      "close": 51.38999938964844,
      "volume": 3161500
    },
    {
      "time": "2025-12-29",
      "open": 51.459999084472656,
      "high": 51.61000061035156,
      "low": 50.4900016784668,
      "close": 50.810001373291016,
      "volume": 5349500
    },
    {
      "time": "2025-12-30",
      "open": 50.619998931884766,
      "high": 50.7400016784668,
      "low": 50.2400016784668,
      "close": 50.36000061035156,
      "volume": 4752000
    },
    {
      "time": "2025-12-31",
      "open": 50.310001373291016,
      "high": 50.47999954223633,
      "low": 49.849998474121094,
      "close": 50.0099983215332,
      "volume": 4267700
    },
    {
      "time": "2026-01-02",
      "open": 49.970001220703125,
      "high": 50.95000076293945,
      "low": 49.720001220703125,
      "close": 50.83000183105469,
      "volume": 5495800
    },
    {
      "time": "2026-01-05",
      "open": 50.400001525878906,
      "high": 50.849998474121094,
      "low": 49.630001068115234,
      "close": 49.83000183105469,
      "volume": 13699600
    },
    {
      "time": "2026-01-06",
      "open": 49.560001373291016,
      "high": 50.650001525878906,
      "low": 49.34000015258789,
      "close": 50.310001373291016,
      "volume": 7469200
    },
    {
      "time": "2026-01-07",
      "open": 50.599998474121094,
      "high": 51.02000045776367,
      "low": 49.86000061035156,
      "close": 49.88999938964844,
      "volume": 11884700
    },
    {
      "time": "2026-01-08",
      "open": 49.41999816894531,
      "high": 52.060001373291016,
      "low": 49.34000015258789,
      "close": 51.400001525878906,
      "volume": 8195300
    },
    {
      "time": "2026-01-09",
      "open": 51.47999954223633,
      "high": 52.13999938964844,
      "low": 50.97999954223633,
      "close": 51.5099983215332,
      "volume": 8855700
    },
    {
      "time": "2026-01-12",
      "open": 51.29999923706055,
      "high": 51.599998474121094,
      "low": 50.34000015258789,
      "close": 50.68000030517578,
      "volume": 5979400
    },
    {
      "time": "2026-01-13",
      "open": 50.84000015258789,
      "high": 51.810001373291016,
      "low": 50.81999969482422,
      "close": 51.7599983215332,
      "volume": 6177500
    },
    {
      "time": "2026-01-14",
      "open": 51.66999816894531,
      "high": 51.97999954223633,
      "low": 50.849998474121094,
      "close": 51.15999984741211,
      "volume": 4816200
    },
    {
      "time": "2026-01-15",
      "open": 51.16999816894531,
      "high": 51.470001220703125,
      "low": 50.439998626708984,
      "close": 50.72999954223633,
      "volume": 4793500
    },
    {
      "time": "2026-01-16",
      "open": 50.369998931884766,
      "high": 51.220001220703125,
      "low": 50.18000030517578,
      "close": 51.0099983215332,
      "volume": 5365900
    },
    {
      "time": "2026-01-20",
      "open": 50.81999969482422,
      "high": 51.650001525878906,
      "low": 50.33000183105469,
      "close": 50.970001220703125,
      "volume": 7513800
    },
    {
      "time": "2026-01-21",
      "open": 51.68000030517578,
      "high": 53.54999923706055,
      "low": 51.65999984741211,
      "close": 53.16999816894531,
      "volume": 10088600
    },
    {
      "time": "2026-01-22",
      "open": 53.529998779296875,
      "high": 54.63999938964844,
      "low": 53.16999816894531,
      "close": 53.400001525878906,
      "volume": 9704500
    },
    {
      "time": "2026-01-23",
      "open": 53.5099983215332,
      "high": 55,
      "low": 53.5099983215332,
      "close": 54.689998626708984,
      "volume": 9863500
    },
    {
      "time": "2026-01-26",
      "open": 55.25,
      "high": 56.279998779296875,
      "low": 55.09000015258789,
      "close": 55.560001373291016,
      "volume": 10026200
    },
    {
      "time": "2026-01-27",
      "open": 55.7400016784668,
      "high": 55.869998931884766,
      "low": 55.130001068115234,
      "close": 55.72999954223633,
      "volume": 5270100
    },
    {
      "time": "2026-01-28",
      "open": 55.88999938964844,
      "high": 56.04999923706055,
      "low": 55.08000183105469,
      "close": 55.13999938964844,
      "volume": 9151500
    },
    {
      "time": "2026-01-29",
      "open": 52.900001525878906,
      "high": 53.40999984741211,
      "low": 50.290000915527344,
      "close": 50.959999084472656,
      "volume": 20671900
    },
    {
      "time": "2026-01-30",
      "open": 51.38999938964844,
      "high": 51.95000076293945,
      "low": 49.91999816894531,
      "close": 50.880001068115234,
      "volume": 18692000
    },
    {
      "time": "2026-02-02",
      "open": 50.880001068115234,
      "high": 53.060001373291016,
      "low": 50.560001373291016,
      "close": 52.97999954223633,
      "volume": 9925400
    },
    {
      "time": "2026-02-03",
      "open": 52.779998779296875,
      "high": 54.20000076293945,
      "low": 52.439998626708984,
      "close": 53.470001220703125,
      "volume": 6672800
    },
    {
      "time": "2026-02-04",
      "open": 53.4900016784668,
      "high": 56.119998931884766,
      "low": 53.4900016784668,
      "close": 55.279998779296875,
      "volume": 7649800
    },
    {
      "time": "2026-02-05",
      "open": 55.15999984741211,
      "high": 55.2599983215332,
      "low": 54.22999954223633,
      "close": 54.47999954223633,
      "volume": 5782900
    },
    {
      "time": "2026-02-06",
      "open": 53.939998626708984,
      "high": 55.65999984741211,
      "low": 53.81999969482422,
      "close": 55.61000061035156,
      "volume": 6242800
    },
    {
      "time": "2026-02-09",
      "open": 54.88999938964844,
      "high": 55.209999084472656,
      "low": 53.63999938964844,
      "close": 53.779998779296875,
      "volume": 6093000
    },
    {
      "time": "2026-02-10",
      "open": 53.810001373291016,
      "high": 54.2599983215332,
      "low": 53.2400016784668,
      "close": 54.04999923706055,
      "volume": 4260600
    },
    {
      "time": "2026-02-11",
      "open": 54.04999923706055,
      "high": 54.689998626708984,
      "low": 53.439998626708984,
      "close": 54.529998779296875,
      "volume": 4436100
    },
    {
      "time": "2026-02-12",
      "open": 54.560001373291016,
      "high": 56.189998626708984,
      "low": 54.209999084472656,
      "close": 54.40999984741211,
      "volume": 5848300
    },
    {
      "time": "2026-02-13",
      "open": 54.36000061035156,
      "high": 55.58000183105469,
      "low": 54.02000045776367,
      "close": 55.029998779296875,
      "volume": 4380100
    },
    {
      "time": "2026-02-17",
      "open": 54.43000030517578,
      "high": 54.93000030517578,
      "low": 51.779998779296875,
      "close": 52.689998626708984,
      "volume": 8669000
    },
    {
      "time": "2026-02-18",
      "open": 52.5099983215332,
      "high": 52.83000183105469,
      "low": 51.75,
      "close": 52.540000915527344,
      "volume": 4425400
    },
    {
      "time": "2026-02-19",
      "open": 52.540000915527344,
      "high": 52.790000915527344,
      "low": 51.560001373291016,
      "close": 51.959999084472656,
      "volume": 3457300
    },
    {
      "time": "2026-02-20",
      "open": 51.970001220703125,
      "high": 53.16999816894531,
      "low": 51.790000915527344,
      "close": 52.959999084472656,
      "volume": 4654100
    },
    {
      "time": "2026-02-23",
      "open": 52.91999816894531,
      "high": 54.279998779296875,
      "low": 52.56999969482422,
      "close": 53.88999938964844,
      "volume": 6245100
    },
    {
      "time": "2026-02-24",
      "open": 53.709999084472656,
      "high": 54.5099983215332,
      "low": 53.150001525878906,
      "close": 53.27000045776367,
      "volume": 5481300
    },
    {
      "time": "2026-02-25",
      "open": 52.970001220703125,
      "high": 53.20000076293945,
      "low": 51.70000076293945,
      "close": 51.77000045776367,
      "volume": 4843200
    },
    {
      "time": "2026-02-26",
      "open": 52.0099983215332,
      "high": 52.369998931884766,
      "low": 51.08000183105469,
      "close": 51.18000030517578,
      "volume": 6145100
    },
    {
      "time": "2026-02-27",
      "open": 50.900001525878906,
      "high": 52.060001373291016,
      "low": 50.349998474121094,
      "close": 51.84000015258789,
      "volume": 8176200
    },
    {
      "time": "2026-03-02",
      "open": 51.7599983215332,
      "high": 52.720001220703125,
      "low": 51.130001068115234,
      "close": 52.279998779296875,
      "volume": 7839300
    },
    {
      "time": "2026-03-03",
      "open": 51.38999938964844,
      "high": 51.93000030517578,
      "low": 50.63999938964844,
      "close": 51.599998474121094,
      "volume": 4628400
    },
    {
      "time": "2026-03-04",
      "open": 51.58000183105469,
      "high": 51.970001220703125,
      "low": 50.59000015258789,
      "close": 50.59000015258789,
      "volume": 6675300
    },
    {
      "time": "2026-03-05",
      "open": 50.0099983215332,
      "high": 50.7599983215332,
      "low": 49.41999816894531,
      "close": 50.5099983215332,
      "volume": 7398800
    },
    {
      "time": "2026-03-06",
      "open": 50.29999923706055,
      "high": 50.54999923706055,
      "low": 49.59000015258789,
      "close": 50.15999984741211,
      "volume": 4929700
    },
    {
      "time": "2026-03-09",
      "open": 49.9900016784668,
      "high": 51.099998474121094,
      "low": 49.459999084472656,
      "close": 50.66999816894531,
      "volume": 8927300
    },
    {
      "time": "2026-03-10",
      "open": 50.27000045776367,
      "high": 51.209999084472656,
      "low": 50.029998779296875,
      "close": 50.34000015258789,
      "volume": 5806500
    },
    {
      "time": "2026-03-11",
      "open": 50.2599983215332,
      "high": 50.68000030517578,
      "low": 49.15999984741211,
      "close": 49.470001220703125,
      "volume": 4776500
    },
    {
      "time": "2026-03-12",
      "open": 49.34000015258789,
      "high": 49.45000076293945,
      "low": 48.04999923706055,
      "close": 48.099998474121094,
      "volume": 6196300
    },
    {
      "time": "2026-03-13",
      "open": 48.33000183105469,
      "high": 48.66999816894531,
      "low": 47.04999923706055,
      "close": 47.2400016784668,
      "volume": 4488200
    },
    {
      "time": "2026-03-16",
      "open": 47.81999969482422,
      "high": 49.15999984741211,
      "low": 47.81999969482422,
      "close": 48.779998779296875,
      "volume": 6013600
    },
    {
      "time": "2026-03-17",
      "open": 48.86000061035156,
      "high": 49.060001373291016,
      "low": 47.470001220703125,
      "close": 47.54999923706055,
      "volume": 4823400
    },
    {
      "time": "2026-03-18",
      "open": 47.029998779296875,
      "high": 47.400001525878906,
      "low": 45.93000030517578,
      "close": 45.95000076293945,
      "volume": 5423300
    },
    {
      "time": "2026-03-19",
      "open": 45.720001220703125,
      "high": 46.34000015258789,
      "low": 45.470001220703125,
      "close": 46.18000030517578,
      "volume": 4861700
    },
    {
      "time": "2026-03-20",
      "open": 46.099998474121094,
      "high": 46.369998931884766,
      "low": 45.45000076293945,
      "close": 45.77000045776367,
      "volume": 5886300
    },
    {
      "time": "2026-03-23",
      "open": 46.599998474121094,
      "high": 46.650001525878906,
      "low": 45.61000061035156,
      "close": 45.66999816894531,
      "volume": 5776500
    },
    {
      "time": "2026-03-24",
      "open": 45.31999969482422,
      "high": 46.060001373291016,
      "low": 44.439998626708984,
      "close": 45.4900016784668,
      "volume": 6096500
    },
    {
      "time": "2026-03-25",
      "open": 46.2400016784668,
      "high": 46.619998931884766,
      "low": 45.189998626708984,
      "close": 45.959999084472656,
      "volume": 3941400
    },
    {
      "time": "2026-03-26",
      "open": 45.90999984741211,
      "high": 46.560001373291016,
      "low": 45.70000076293945,
      "close": 45.88999938964844,
      "volume": 4049700
    },
    {
      "time": "2026-03-27",
      "open": 45.75,
      "high": 46.18000030517578,
      "low": 44.790000915527344,
      "close": 44.869998931884766,
      "volume": 9052700
    },
    {
      "time": "2026-03-30",
      "open": 45.52000045776367,
      "high": 45.849998474121094,
      "low": 45.130001068115234,
      "close": 45.40999984741211,
      "volume": 4639600
    },
    {
      "time": "2026-03-31",
      "open": 45.81999969482422,
      "high": 46.400001525878906,
      "low": 44.7400016784668,
      "close": 45.29999923706055,
      "volume": 8226800
    },
    {
      "time": "2026-04-01",
      "open": 45.369998931884766,
      "high": 45.529998779296875,
      "low": 44.33000183105469,
      "close": 44.529998779296875,
      "volume": 6109000
    },
    {
      "time": "2026-04-02",
      "open": 44.150001525878906,
      "high": 44.349998474121094,
      "low": 43.349998474121094,
      "close": 43.81999969482422,
      "volume": 7551500
    },
    {
      "time": "2026-04-06",
      "open": 43.619998931884766,
      "high": 45.45000076293945,
      "low": 43.54999923706055,
      "close": 45.38999938964844,
      "volume": 4951300
    },
    {
      "time": "2026-04-07",
      "open": 44.529998779296875,
      "high": 44.81999969482422,
      "low": 43.22999954223633,
      "close": 43.63999938964844,
      "volume": 5134100
    },
    {
      "time": "2026-04-08",
      "open": 44.41999816894531,
      "high": 45.56999969482422,
      "low": 44.279998779296875,
      "close": 45.279998779296875,
      "volume": 6177000
    },
    {
      "time": "2026-04-09",
      "open": 44.939998626708984,
      "high": 45.880001068115234,
      "low": 44.45000076293945,
      "close": 45.63999938964844,
      "volume": 4144000
    },
    {
      "time": "2026-04-10",
      "open": 45.599998474121094,
      "high": 45.77000045776367,
      "low": 44.869998931884766,
      "close": 45.029998779296875,
      "volume": 4689800
    },
    {
      "time": "2026-04-13",
      "open": 45.130001068115234,
      "high": 45.47999954223633,
      "low": 44.33000183105469,
      "close": 45.439998626708984,
      "volume": 6891200
    },
    {
      "time": "2026-04-14",
      "open": 45.2599983215332,
      "high": 46,
      "low": 44.97999954223633,
      "close": 45.02000045776367,
      "volume": 5132900
    },
    {
      "time": "2026-04-15",
      "open": 44.880001068115234,
      "high": 45.4900016784668,
      "low": 44.400001525878906,
      "close": 44.75,
      "volume": 6796600
    },
    {
      "time": "2026-04-16",
      "open": 44.75,
      "high": 45.2599983215332,
      "low": 44.279998779296875,
      "close": 44.630001068115234,
      "volume": 8463300
    },
    {
      "time": "2026-04-17",
      "open": 44.70000076293945,
      "high": 45.41999816894531,
      "low": 44.65999984741211,
      "close": 45.0099983215332,
      "volume": 8807900
    },
    {
      "time": "2026-04-20",
      "open": 45,
      "high": 45.209999084472656,
      "low": 44.18000030517578,
      "close": 44.810001373291016,
      "volume": 10431300
    },
    {
      "time": "2026-04-21",
      "open": 42.599998474121094,
      "high": 42.900001525878906,
      "low": 38.91999816894531,
      "close": 39.56999969482422,
      "volume": 25916400
    },
    {
      "time": "2026-04-22",
      "open": 39.70000076293945,
      "high": 40.13999938964844,
      "low": 38.29999923706055,
      "close": 38.959999084472656,
      "volume": 14161200
    },
    {
      "time": "2026-04-23",
      "open": 38.97999954223633,
      "high": 38.97999954223633,
      "low": 38.040000915527344,
      "close": 38.16999816894531,
      "volume": 11360600
    },
    {
      "time": "2026-04-24",
      "open": 37.7599983215332,
      "high": 37.95000076293945,
      "low": 36.599998474121094,
      "close": 36.7400016784668,
      "volume": 13836000
    },
    {
      "time": "2026-04-27",
      "open": 36.81999969482422,
      "high": 36.970001220703125,
      "low": 35.5099983215332,
      "close": 35.66999816894531,
      "volume": 13116000
    },
    {
      "time": "2026-04-28",
      "open": 36.029998779296875,
      "high": 36.380001068115234,
      "low": 35.2599983215332,
      "close": 35.59000015258789,
      "volume": 9747100
    },
    {
      "time": "2026-04-29",
      "open": 35.04999923706055,
      "high": 35.310001373291016,
      "low": 34.369998931884766,
      "close": 34.77000045776367,
      "volume": 10937100
    },
    {
      "time": "2026-04-30",
      "open": 34.77000045776367,
      "high": 35.209999084472656,
      "low": 34.40999984741211,
      "close": 35.099998474121094,
      "volume": 11497300
    },
    {
      "time": "2026-05-01",
      "open": 35.119998931884766,
      "high": 35.27000045776367,
      "low": 33.650001525878906,
      "close": 33.83000183105469,
      "volume": 14353200
    },
    {
      "time": "2026-05-04",
      "open": 33.599998474121094,
      "high": 33.970001220703125,
      "low": 32.2599983215332,
      "close": 32.310001373291016,
      "volume": 18147700
    },
    {
      "time": "2026-05-05",
      "open": 32.04999923706055,
      "high": 33.130001068115234,
      "low": 31.979999542236328,
      "close": 32.68000030517578,
      "volume": 20026700
    },
    {
      "time": "2026-05-06",
      "open": 33.209999084472656,
      "high": 33.369998931884766,
      "low": 32.099998474121094,
      "close": 32.529998779296875,
      "volume": 16916600
    },
    {
      "time": "2026-05-07",
      "open": 32.599998474121094,
      "high": 32.900001525878906,
      "low": 31.399999618530273,
      "close": 31.739999771118164,
      "volume": 14934300
    },
    {
      "time": "2026-05-08",
      "open": 31.479999542236328,
      "high": 32.029998779296875,
      "low": 30.579999923706055,
      "close": 30.649999618530273,
      "volume": 17658400
    },
    {
      "time": "2026-05-11",
      "open": 30.549999237060547,
      "high": 30.889999389648438,
      "low": 30.170000076293945,
      "close": 30.25,
      "volume": 12410300
    },
    {
      "time": "2026-05-12",
      "open": 30.670000076293945,
      "high": 31.06999969482422,
      "low": 30.25,
      "close": 30.59000015258789,
      "volume": 17433000
    },
    {
      "time": "2026-05-13",
      "open": 30.3799991607666,
      "high": 30.530000686645508,
      "low": 29.420000076293945,
      "close": 29.850000381469727,
      "volume": 10861900
    },
    {
      "time": "2026-05-14",
      "open": 30.299999237060547,
      "high": 30.799999237060547,
      "low": 30.059999465942383,
      "close": 30.489999771118164,
      "volume": 10245300
    },
    {
      "time": "2026-05-15",
      "open": 30.65999984741211,
      "high": 30.790000915527344,
      "low": 30.079999923706055,
      "close": 30.56999969482422,
      "volume": 9488800
    },
    {
      "time": "2026-05-18",
      "open": 30.729999542236328,
      "high": 31.860000610351562,
      "low": 30.690000534057617,
      "close": 31.719999313354492,
      "volume": 13019300
    },
    {
      "time": "2026-05-19",
      "open": 31.709999084472656,
      "high": 31.899999618530273,
      "low": 30.829999923706055,
      "close": 31.139999389648438,
      "volume": 10917300
    },
    {
      "time": "2026-05-20",
      "open": 30.959999084472656,
      "high": 31.959999084472656,
      "low": 30.579999923706055,
      "close": 31.690000534057617,
      "volume": 9785900
    },
    {
      "time": "2026-05-21",
      "open": 31.3799991607666,
      "high": 31.809999465942383,
      "low": 30.90999984741211,
      "close": 31.670000076293945,
      "volume": 8828000
    },
    {
      "time": "2026-05-22",
      "open": 31.59000015258789,
      "high": 31.8700008392334,
      "low": 31.360000610351562,
      "close": 31.6200008392334,
      "volume": 7565900
    },
    {
      "time": "2026-05-26",
      "open": 31.399999618530273,
      "high": 31.600000381469727,
      "low": 29.670000076293945,
      "close": 29.799999237060547,
      "volume": 19213700
    },
    {
      "time": "2026-05-27",
      "open": 29.760000228881836,
      "high": 30.719999313354492,
      "low": 29.760000228881836,
      "close": 30.670000076293945,
      "volume": 18797900
    },
    {
      "time": "2026-05-28",
      "open": 30.68000030517578,
      "high": 31.420000076293945,
      "low": 30.209999084472656,
      "close": 31.3700008392334,
      "volume": 12127000
    },
    {
      "time": "2026-05-29",
      "open": 30.899999618530273,
      "high": 31.670000076293945,
      "low": 30.559999465942383,
      "close": 31.530000686645508,
      "volume": 17956900
    },
    {
      "time": "2026-06-01",
      "open": 31.280000686645508,
      "high": 31.790000915527344,
      "low": 31.020000457763672,
      "close": 31.780000686645508,
      "volume": 11898600
    },
    {
      "time": "2026-06-02",
      "open": 31.3799991607666,
      "high": 31.579999923706055,
      "low": 29.959999084472656,
      "close": 30.010000228881836,
      "volume": 16898300
    },
    {
      "time": "2026-06-03",
      "open": 29.81999969482422,
      "high": 29.93000030517578,
      "low": 28.360000610351562,
      "close": 29.139999389648438,
      "volume": 22578900
    },
    {
      "time": "2026-06-04",
      "open": 29.850000381469727,
      "high": 30.15999984741211,
      "low": 29.149999618530273,
      "close": 29.3700008392334,
      "volume": 10236100
    },
    {
      "time": "2026-06-05",
      "open": 29.920000076293945,
      "high": 30.209999084472656,
      "low": 29.459999084472656,
      "close": 29.780000686645508,
      "volume": 8602900
    },
    {
      "time": "2026-06-08",
      "open": 29.360000610351562,
      "high": 30.729999542236328,
      "low": 29.200000762939453,
      "close": 30.139999389648438,
      "volume": 10488200
    },
    {
      "time": "2026-06-09",
      "open": 30.299999237060547,
      "high": 30.5,
      "low": 29.850000381469727,
      "close": 29.959999084472656,
      "volume": 10493400
    },
    {
      "time": "2026-06-10",
      "open": 29.969999313354492,
      "high": 30.860000610351562,
      "low": 29.8700008392334,
      "close": 30.770000457763672,
      "volume": 10587500
    },
    {
      "time": "2026-06-11",
      "open": 30.68000030517578,
      "high": 31.309999465942383,
      "low": 30.3799991607666,
      "close": 31.260000228881836,
      "volume": 14523500
    },
    {
      "time": "2026-06-12",
      "open": 31.280000686645508,
      "high": 31.450000762939453,
      "low": 30.920000076293945,
      "close": 31.25,
      "volume": 11955300
    },
    {
      "time": "2026-06-15",
      "open": 31.280000686645508,
      "high": 31.510000228881836,
      "low": 30.5,
      "close": 30.8799991607666,
      "volume": 13746400
    },
    {
      "time": "2026-06-16",
      "open": 30.5,
      "high": 30.690000534057617,
      "low": 29.59000015258789,
      "close": 30.209999084472656,
      "volume": 13362500
    },
    {
      "time": "2026-06-17",
      "open": 30.100000381469727,
      "high": 30.809999465942383,
      "low": 29.600000381469727,
      "close": 29.75,
      "volume": 11079200
    },
    {
      "time": "2026-06-18",
      "open": 29.799999237060547,
      "high": 30.510000228881836,
      "low": 29.709999084472656,
      "close": 30.239999771118164,
      "volume": 24880700
    },
    {
      "time": "2026-06-22",
      "open": 30.170000076293945,
      "high": 30.3700008392334,
      "low": 29.420000076293945,
      "close": 29.809999465942383,
      "volume": 14393200
    },
    {
      "time": "2026-06-23",
      "open": 30.100000381469727,
      "high": 30.31999969482422,
      "low": 29.459999084472656,
      "close": 29.68000030517578,
      "volume": 12078800
    },
    {
      "time": "2026-06-24",
      "open": 29.670000076293945,
      "high": 30.309999465942383,
      "low": 29.610000610351562,
      "close": 30.059999465942383,
      "volume": 12774800
    },
    {
      "time": "2026-06-25",
      "open": 29.860000610351562,
      "high": 31.40999984741211,
      "low": 29.860000610351562,
      "close": 30.75,
      "volume": 14113600
    },
    {
      "time": "2026-06-26",
      "open": 30.75,
      "high": 31.75,
      "low": 30.68000030517578,
      "close": 31.209999084472656,
      "volume": 36561000
    },
    {
      "time": "2026-06-29",
      "open": 31.209999084472656,
      "high": 31.739999771118164,
      "low": 30.940000534057617,
      "close": 31.200000762939453,
      "volume": 11516800
    },
    {
      "time": "2026-06-30",
      "open": 31.219999313354492,
      "high": 31.770000457763672,
      "low": 30.989999771118164,
      "close": 31.610000610351562,
      "volume": 9009100
    },
    {
      "time": "2026-07-01",
      "open": 32.02000045776367,
      "high": 32.4900016784668,
      "low": 31.719999313354492,
      "close": 32.2599983215332,
      "volume": 8870300
    },
    {
      "time": "2026-07-02",
      "open": 32.47999954223633,
      "high": 32.63999938964844,
      "low": 31.450000762939453,
      "close": 31.760000228881836,
      "volume": 9342100
    },
    {
      "time": "2026-07-06",
      "open": 31.420000076293945,
      "high": 31.700000762939453,
      "low": 29.950000762939453,
      "close": 30.219999313354492,
      "volume": 8863800
    },
    {
      "time": "2026-07-07",
      "open": 30.979999542236328,
      "high": 31.200000762939453,
      "low": 30.399999618530273,
      "close": 30.43000030517578,
      "volume": 6683800
    },
    {
      "time": "2026-07-08",
      "open": 30.3700008392334,
      "high": 30.559999465942383,
      "low": 29.350000381469727,
      "close": 29.579999923706055,
      "volume": 7629800
    },
    {
      "time": "2026-07-09",
      "open": 28.969999313354492,
      "high": 30.290000915527344,
      "low": 28.93000030517578,
      "close": 30.1200008392334,
      "volume": 8602600
    },
    {
      "time": "2026-07-10",
      "open": 30.299999237060547,
      "high": 30.520000457763672,
      "low": 30.09000015258789,
      "close": 30.43000030517578,
      "volume": 5159700
    },
    {
      "time": "2026-07-13",
      "open": 30.420000076293945,
      "high": 30.8799991607666,
      "low": 29.979999542236328,
      "close": 30.239999771118164,
      "volume": 6975300
    },
    {
      "time": "2026-07-14",
      "open": 30.190000534057617,
      "high": 30.610000610351562,
      "low": 29.75,
      "close": 30.549999237060547,
      "volume": 8733900
    },
    {
      "time": "2026-07-15",
      "open": 30.1299991607666,
      "high": 31.34000015258789,
      "low": 30.1299991607666,
      "close": 30.170000076293945,
      "volume": 7443100
    },
    {
      "time": "2026-07-16",
      "open": 30.489999771118164,
      "high": 31.299999237060547,
      "low": 30.3799991607666,
      "close": 31.010000228881836,
      "volume": 13726300
    },
    {
      "time": "2026-07-17",
      "open": 31.309999465942383,
      "high": 31.90999984741211,
      "low": 30.34000015258789,
      "close": 30.510000228881836,
      "volume": 9728700
    },
    {
      "time": "2026-07-20",
      "open": 30.65999984741211,
      "high": 30.790000915527344,
      "low": 30.1299991607666,
      "close": 30.299999237060547,
      "volume": 7136700
    },
    {
      "time": "2026-07-21",
      "open": 30.059999465942383,
      "high": 30.219999313354492,
      "low": 29.3799991607666,
      "close": 29.639999389648438,
      "volume": 9185900
    },
    {
      "time": "2026-07-22",
      "open": 29.899999618530273,
      "high": 30.270000457763672,
      "low": 29.309999465942383,
      "close": 29.360000610351562,
      "volume": 11812100
    },
    {
      "time": "2026-07-23",
      "open": 30,
      "high": 30.489999771118164,
      "low": 28.959999084472656,
      "close": 30.31999969482422,
      "volume": 26348000
    },
    {
      "time": "2026-07-24",
      "open": 30.46500015258789,
      "high": 31.040000915527344,
      "low": 29.690000534057617,
      "close": 31.020000457763672,
      "volume": 11874226
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 59.39659996032715
    },
    {
      "time": "2025-10-06",
      "value": 59.303799896240236
    },
    {
      "time": "2025-10-07",
      "value": 59.21579986572266
    },
    {
      "time": "2025-10-08",
      "value": 59.12239982604981
    },
    {
      "time": "2025-10-09",
      "value": 59.050199813842774
    },
    {
      "time": "2025-10-10",
      "value": 58.99599983215332
    },
    {
      "time": "2025-10-13",
      "value": 58.94159980773926
    },
    {
      "time": "2025-10-14",
      "value": 58.86119979858398
    },
    {
      "time": "2025-10-15",
      "value": 58.78199981689453
    },
    {
      "time": "2025-10-16",
      "value": 58.680199813842776
    },
    {
      "time": "2025-10-17",
      "value": 58.583799819946286
    },
    {
      "time": "2025-10-20",
      "value": 58.50439987182617
    },
    {
      "time": "2025-10-21",
      "value": 58.40919990539551
    },
    {
      "time": "2025-10-22",
      "value": 58.31979995727539
    },
    {
      "time": "2025-10-23",
      "value": 58.25219993591308
    },
    {
      "time": "2025-10-24",
      "value": 58.183999938964845
    },
    {
      "time": "2025-10-27",
      "value": 58.101599884033206
    },
    {
      "time": "2025-10-28",
      "value": 57.989399948120116
    },
    {
      "time": "2025-10-29",
      "value": 57.828600006103514
    },
    {
      "time": "2025-10-30",
      "value": 57.690400009155276
    },
    {
      "time": "2025-10-31",
      "value": 57.5526000213623
    },
    {
      "time": "2025-11-03",
      "value": 57.37020004272461
    },
    {
      "time": "2025-11-04",
      "value": 57.200800018310545
    },
    {
      "time": "2025-11-05",
      "value": 57.04540000915527
    },
    {
      "time": "2025-11-06",
      "value": 56.85979995727539
    },
    {
      "time": "2025-11-07",
      "value": 56.69219993591309
    },
    {
      "time": "2025-11-10",
      "value": 56.566199951171875
    },
    {
      "time": "2025-11-11",
      "value": 56.45459991455078
    },
    {
      "time": "2025-11-12",
      "value": 56.37139991760254
    },
    {
      "time": "2025-11-13",
      "value": 56.282199935913084
    },
    {
      "time": "2025-11-14",
      "value": 56.18019989013672
    },
    {
      "time": "2025-11-17",
      "value": 56.05199989318848
    },
    {
      "time": "2025-11-18",
      "value": 55.940999832153324
    },
    {
      "time": "2025-11-19",
      "value": 55.822799835205075
    },
    {
      "time": "2025-11-20",
      "value": 55.675199813842774
    },
    {
      "time": "2025-11-21",
      "value": 55.52139976501465
    },
    {
      "time": "2025-11-24",
      "value": 55.389799728393555
    },
    {
      "time": "2025-11-25",
      "value": 55.298399658203124
    },
    {
      "time": "2025-11-26",
      "value": 55.208999710083006
    },
    {
      "time": "2025-11-28",
      "value": 55.10719970703125
    },
    {
      "time": "2025-12-01",
      "value": 54.98719970703125
    },
    {
      "time": "2025-12-02",
      "value": 54.88879974365234
    },
    {
      "time": "2025-12-03",
      "value": 54.79899971008301
    },
    {
      "time": "2025-12-04",
      "value": 54.73959976196289
    },
    {
      "time": "2025-12-05",
      "value": 54.69279983520508
    },
    {
      "time": "2025-12-08",
      "value": 54.629199829101566
    },
    {
      "time": "2025-12-09",
      "value": 54.5423998260498
    },
    {
      "time": "2025-12-10",
      "value": 54.46219985961914
    },
    {
      "time": "2025-12-11",
      "value": 54.37999992370605
    },
    {
      "time": "2025-12-12",
      "value": 54.29479995727539
    },
    {
      "time": "2025-12-15",
      "value": 54.23679992675781
    },
    {
      "time": "2025-12-16",
      "value": 54.1957999420166
    },
    {
      "time": "2025-12-17",
      "value": 54.19139999389648
    },
    {
      "time": "2025-12-18",
      "value": 54.15960006713867
    },
    {
      "time": "2025-12-19",
      "value": 54.103200073242185
    },
    {
      "time": "2025-12-22",
      "value": 54.05280006408692
    },
    {
      "time": "2025-12-23",
      "value": 53.976200103759766
    },
    {
      "time": "2025-12-24",
      "value": 53.899600143432615
    },
    {
      "time": "2025-12-26",
      "value": 53.81120010375977
    },
    {
      "time": "2025-12-29",
      "value": 53.724200134277346
    },
    {
      "time": "2025-12-30",
      "value": 53.627400131225585
    },
    {
      "time": "2025-12-31",
      "value": 53.5218000793457
    },
    {
      "time": "2026-01-02",
      "value": 53.443000106811525
    },
    {
      "time": "2026-01-05",
      "value": 53.34300010681152
    },
    {
      "time": "2026-01-06",
      "value": 53.22220016479492
    },
    {
      "time": "2026-01-07",
      "value": 53.09440017700195
    },
    {
      "time": "2026-01-08",
      "value": 52.995000228881835
    },
    {
      "time": "2026-01-09",
      "value": 52.915400161743165
    },
    {
      "time": "2026-01-12",
      "value": 52.844200134277344
    },
    {
      "time": "2026-01-13",
      "value": 52.797000122070315
    },
    {
      "time": "2026-01-14",
      "value": 52.738000106811526
    },
    {
      "time": "2026-01-15",
      "value": 52.702800064086915
    },
    {
      "time": "2026-01-16",
      "value": 52.66200004577637
    },
    {
      "time": "2026-01-20",
      "value": 52.60300010681152
    },
    {
      "time": "2026-01-21",
      "value": 52.604400100708006
    },
    {
      "time": "2026-01-22",
      "value": 52.587000122070314
    },
    {
      "time": "2026-01-23",
      "value": 52.571600112915036
    },
    {
      "time": "2026-01-26",
      "value": 52.56400016784668
    },
    {
      "time": "2026-01-27",
      "value": 52.559000167846676
    },
    {
      "time": "2026-01-28",
      "value": 52.53820014953613
    },
    {
      "time": "2026-01-29",
      "value": 52.44900016784668
    },
    {
      "time": "2026-01-30",
      "value": 52.39300018310547
    },
    {
      "time": "2026-02-02",
      "value": 52.38200019836426
    },
    {
      "time": "2026-02-03",
      "value": 52.40060020446777
    },
    {
      "time": "2026-02-04",
      "value": 52.453400192260744
    },
    {
      "time": "2026-02-05",
      "value": 52.48460021972656
    },
    {
      "time": "2026-02-06",
      "value": 52.536200256347655
    },
    {
      "time": "2026-02-09",
      "value": 52.52340026855469
    },
    {
      "time": "2026-02-10",
      "value": 52.51180023193359
    },
    {
      "time": "2026-02-11",
      "value": 52.506800231933596
    },
    {
      "time": "2026-02-12",
      "value": 52.5218002319336
    },
    {
      "time": "2026-02-13",
      "value": 52.55800018310547
    },
    {
      "time": "2026-02-17",
      "value": 52.53040016174317
    },
    {
      "time": "2026-02-18",
      "value": 52.49360015869141
    },
    {
      "time": "2026-02-19",
      "value": 52.45120010375977
    },
    {
      "time": "2026-02-20",
      "value": 52.44360008239746
    },
    {
      "time": "2026-02-23",
      "value": 52.47440010070801
    },
    {
      "time": "2026-02-24",
      "value": 52.48260009765625
    },
    {
      "time": "2026-02-25",
      "value": 52.4818000793457
    },
    {
      "time": "2026-02-26",
      "value": 52.46600006103515
    },
    {
      "time": "2026-02-27",
      "value": 52.4442000579834
    },
    {
      "time": "2026-03-02",
      "value": 52.437000045776365
    },
    {
      "time": "2026-03-03",
      "value": 52.399199981689456
    },
    {
      "time": "2026-03-04",
      "value": 52.364399948120116
    },
    {
      "time": "2026-03-05",
      "value": 52.3465998840332
    },
    {
      "time": "2026-03-06",
      "value": 52.31539985656738
    },
    {
      "time": "2026-03-09",
      "value": 52.307199783325196
    },
    {
      "time": "2026-03-10",
      "value": 52.280999755859376
    },
    {
      "time": "2026-03-11",
      "value": 52.24259979248047
    },
    {
      "time": "2026-03-12",
      "value": 52.18839973449707
    },
    {
      "time": "2026-03-13",
      "value": 52.125999755859375
    },
    {
      "time": "2026-03-16",
      "value": 52.10139976501465
    },
    {
      "time": "2026-03-17",
      "value": 52.035799713134764
    },
    {
      "time": "2026-03-18",
      "value": 51.958199691772464
    },
    {
      "time": "2026-03-19",
      "value": 51.87559967041015
    },
    {
      "time": "2026-03-20",
      "value": 51.79319969177246
    },
    {
      "time": "2026-03-23",
      "value": 51.67859962463379
    },
    {
      "time": "2026-03-24",
      "value": 51.55819969177246
    },
    {
      "time": "2026-03-25",
      "value": 51.4637996673584
    },
    {
      "time": "2026-03-26",
      "value": 51.3463996887207
    },
    {
      "time": "2026-03-27",
      "value": 51.22059967041016
    },
    {
      "time": "2026-03-30",
      "value": 51.11419967651367
    },
    {
      "time": "2026-03-31",
      "value": 50.99999969482422
    },
    {
      "time": "2026-04-01",
      "value": 50.87119964599609
    },
    {
      "time": "2026-04-02",
      "value": 50.68419967651367
    },
    {
      "time": "2026-04-06",
      "value": 50.52399963378906
    },
    {
      "time": "2026-04-07",
      "value": 50.30299964904785
    },
    {
      "time": "2026-04-08",
      "value": 50.09739959716797
    },
    {
      "time": "2026-04-09",
      "value": 49.89559959411621
    },
    {
      "time": "2026-04-10",
      "value": 49.693399581909176
    },
    {
      "time": "2026-04-13",
      "value": 49.582999572753906
    },
    {
      "time": "2026-04-14",
      "value": 49.46579956054688
    },
    {
      "time": "2026-04-15",
      "value": 49.30119956970215
    },
    {
      "time": "2026-04-16",
      "value": 49.12439956665039
    },
    {
      "time": "2026-04-17",
      "value": 48.91899955749512
    },
    {
      "time": "2026-04-20",
      "value": 48.72559959411621
    },
    {
      "time": "2026-04-21",
      "value": 48.40479957580566
    },
    {
      "time": "2026-04-22",
      "value": 48.10839958190918
    },
    {
      "time": "2026-04-23",
      "value": 47.79079956054687
    },
    {
      "time": "2026-04-24",
      "value": 47.43499961853027
    },
    {
      "time": "2026-04-27",
      "value": 47.06019958496094
    },
    {
      "time": "2026-04-28",
      "value": 46.67139961242676
    },
    {
      "time": "2026-04-29",
      "value": 46.31299964904785
    },
    {
      "time": "2026-04-30",
      "value": 45.96419960021973
    },
    {
      "time": "2026-05-01",
      "value": 45.60159965515137
    },
    {
      "time": "2026-05-04",
      "value": 45.18859970092773
    },
    {
      "time": "2026-05-05",
      "value": 44.764399719238284
    },
    {
      "time": "2026-05-06",
      "value": 44.34959968566895
    },
    {
      "time": "2026-05-07",
      "value": 43.948999671936036
    },
    {
      "time": "2026-05-08",
      "value": 43.538399658203126
    },
    {
      "time": "2026-05-11",
      "value": 43.10659965515137
    },
    {
      "time": "2026-05-12",
      "value": 42.67279968261719
    },
    {
      "time": "2026-05-13",
      "value": 42.23779972076416
    },
    {
      "time": "2026-05-14",
      "value": 41.83579971313477
    },
    {
      "time": "2026-05-15",
      "value": 41.436999740600584
    },
    {
      "time": "2026-05-18",
      "value": 41.068199729919435
    },
    {
      "time": "2026-05-19",
      "value": 40.6775997543335
    },
    {
      "time": "2026-05-20",
      "value": 40.30459976196289
    },
    {
      "time": "2026-05-21",
      "value": 39.94859973907471
    },
    {
      "time": "2026-05-22",
      "value": 39.61899978637695
    },
    {
      "time": "2026-05-26",
      "value": 39.27019973754883
    },
    {
      "time": "2026-05-27",
      "value": 38.90799976348877
    },
    {
      "time": "2026-05-28",
      "value": 38.58439979553223
    },
    {
      "time": "2026-05-29",
      "value": 38.29599979400635
    },
    {
      "time": "2026-06-01",
      "value": 38.00799980163574
    },
    {
      "time": "2026-06-02",
      "value": 37.69279979705811
    },
    {
      "time": "2026-06-03",
      "value": 37.36219982147217
    },
    {
      "time": "2026-06-04",
      "value": 37.0397998046875
    },
    {
      "time": "2026-06-05",
      "value": 36.71619983673096
    },
    {
      "time": "2026-06-08",
      "value": 36.40119983673096
    },
    {
      "time": "2026-06-09",
      "value": 36.10299983978271
    },
    {
      "time": "2026-06-10",
      "value": 35.81019985198974
    },
    {
      "time": "2026-06-11",
      "value": 35.52939987182617
    },
    {
      "time": "2026-06-12",
      "value": 35.263799896240236
    },
    {
      "time": "2026-06-15",
      "value": 35.00499988555908
    },
    {
      "time": "2026-06-16",
      "value": 34.701399879455565
    },
    {
      "time": "2026-06-17",
      "value": 34.4235998916626
    },
    {
      "time": "2026-06-18",
      "value": 34.12279991149902
    },
    {
      "time": "2026-06-22",
      "value": 33.806199913024905
    },
    {
      "time": "2026-06-23",
      "value": 33.49919994354248
    },
    {
      "time": "2026-06-24",
      "value": 33.191599960327146
    },
    {
      "time": "2026-06-25",
      "value": 32.90619995117188
    },
    {
      "time": "2026-06-26",
      "value": 32.635399932861326
    },
    {
      "time": "2026-06-29",
      "value": 32.366799926757814
    },
    {
      "time": "2026-06-30",
      "value": 32.09879997253418
    },
    {
      "time": "2026-07-01",
      "value": 31.847799911499024
    },
    {
      "time": "2026-07-02",
      "value": 31.691599922180174
    },
    {
      "time": "2026-07-06",
      "value": 31.516799926757812
    },
    {
      "time": "2026-07-07",
      "value": 31.361999969482422
    },
    {
      "time": "2026-07-08",
      "value": 31.218799934387206
    },
    {
      "time": "2026-07-09",
      "value": 31.10779998779297
    },
    {
      "time": "2026-07-10",
      "value": 31.004599990844728
    },
    {
      "time": "2026-07-13",
      "value": 30.913999977111818
    },
    {
      "time": "2026-07-14",
      "value": 30.822999992370605
    },
    {
      "time": "2026-07-15",
      "value": 30.74979995727539
    },
    {
      "time": "2026-07-16",
      "value": 30.723799934387205
    },
    {
      "time": "2026-07-17",
      "value": 30.680399932861327
    },
    {
      "time": "2026-07-20",
      "value": 30.6357999420166
    },
    {
      "time": "2026-07-21",
      "value": 30.593799934387206
    },
    {
      "time": "2026-07-22",
      "value": 30.567999954223634
    },
    {
      "time": "2026-07-23",
      "value": 30.569399948120118
    },
    {
      "time": "2026-07-24",
      "value": 30.577999954223632
    }
  ],
  "analysis": null
}