{
  "ok": true,
  "cached": false,
  "ticker": "WAL",
  "price": 83.11,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "UBS Adjusts Price Target on Western Alliance Bancorp to $90 From $85, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-western-135004971.html",
      "published": "2026-07-24"
    },
    {
      "title": "Western Alliance Bancorp (WAL) Q2 2026 Earnings Call Highlights: Strong Loan Growth and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/western-alliance-bancorp-wal-q2-230039380.html",
      "published": "2026-07-22"
    },
    {
      "title": "Western Alliance Bancorporation Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/497ab16f-8742-3831-9e44-0ef2c4ef2c59/western-alliance.html",
      "published": "2026-07-22"
    },
    {
      "title": "Compared to Estimates, Western Alliance (WAL) Q2 Earnings: A Look at Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compared-estimates-western-alliance-wal-230002304.html",
      "published": "2026-07-21"
    },
    {
      "title": "Western Alliance (WAL) Q2 Earnings Miss Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/western-alliance-wal-q2-earnings-215504224.html",
      "published": "2026-07-21"
    },
    {
      "title": "Western Alliance: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/western-alliance-q2-earnings-snapshot-203434574.html",
      "published": "2026-07-21"
    },
    {
      "title": "Western Alliance Bancorporation (NYSE:WAL) Surprises With Q2 CY2026 Sales",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/western-alliance-bancorporation-nyse-wal-202728283.html",
      "published": "2026-07-21"
    },
    {
      "title": "Western Alliance Bancorporation Reports Second Quarter 2026 Financial Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/western-alliance-bancorporation-reports-second-202000601.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 83.0199966430664,
      "high": 83.13999938964844,
      "low": 80.58000183105469,
      "close": 82.18000030517578,
      "volume": 1051700
    },
    {
      "time": "2025-07-28",
      "open": 82.2699966430664,
      "high": 82.48999786376953,
      "low": 80.26000213623047,
      "close": 80.72000122070312,
      "volume": 797100
    },
    {
      "time": "2025-07-29",
      "open": 81.5,
      "high": 81.66999816894531,
      "low": 80.08000183105469,
      "close": 80.33999633789062,
      "volume": 636900
    },
    {
      "time": "2025-07-30",
      "open": 80.79000091552734,
      "high": 81.5,
      "low": 78.77999877929688,
      "close": 79.11000061035156,
      "volume": 750700
    },
    {
      "time": "2025-07-31",
      "open": 78.68000030517578,
      "high": 79.1500015258789,
      "low": 77.0199966430664,
      "close": 77.55999755859375,
      "volume": 975500
    },
    {
      "time": "2025-08-01",
      "open": 75.80999755859375,
      "high": 76.68000030517578,
      "low": 73.58000183105469,
      "close": 76.33000183105469,
      "volume": 999200
    },
    {
      "time": "2025-08-04",
      "open": 76.45999908447266,
      "high": 77.68000030517578,
      "low": 76.05999755859375,
      "close": 77.4000015258789,
      "volume": 668900
    },
    {
      "time": "2025-08-05",
      "open": 78.08999633789062,
      "high": 78.91000366210938,
      "low": 75.88999938964844,
      "close": 78.80000305175781,
      "volume": 921700
    },
    {
      "time": "2025-08-06",
      "open": 78.9000015258789,
      "high": 79.55000305175781,
      "low": 77.62999725341797,
      "close": 77.75,
      "volume": 917800
    },
    {
      "time": "2025-08-07",
      "open": 78.81999969482422,
      "high": 78.83999633789062,
      "low": 77.18000030517578,
      "close": 78.0999984741211,
      "volume": 1180600
    },
    {
      "time": "2025-08-08",
      "open": 79.0199966430664,
      "high": 79.37999725341797,
      "low": 78.16000366210938,
      "close": 79.16999816894531,
      "volume": 759300
    },
    {
      "time": "2025-08-11",
      "open": 79.26000213623047,
      "high": 79.87999725341797,
      "low": 77.37999725341797,
      "close": 77.44999694824219,
      "volume": 839900
    },
    {
      "time": "2025-08-12",
      "open": 78.31999969482422,
      "high": 82.73999786376953,
      "low": 78.31999969482422,
      "close": 82.69999694824219,
      "volume": 1257300
    },
    {
      "time": "2025-08-13",
      "open": 83.16000366210938,
      "high": 84.83999633789062,
      "low": 82.94000244140625,
      "close": 84.72000122070312,
      "volume": 975300
    },
    {
      "time": "2025-08-14",
      "open": 83.47000122070312,
      "high": 84.0999984741211,
      "low": 82.41999816894531,
      "close": 83.94000244140625,
      "volume": 579100
    },
    {
      "time": "2025-08-15",
      "open": 84.16000366210938,
      "high": 84.37999725341797,
      "low": 82.5,
      "close": 82.55000305175781,
      "volume": 1102500
    },
    {
      "time": "2025-08-18",
      "open": 82.05999755859375,
      "high": 82.91000366210938,
      "low": 81.94000244140625,
      "close": 82.87999725341797,
      "volume": 942400
    },
    {
      "time": "2025-08-19",
      "open": 82.5999984741211,
      "high": 83.37000274658203,
      "low": 81.31999969482422,
      "close": 82.05000305175781,
      "volume": 971800
    },
    {
      "time": "2025-08-20",
      "open": 81.94000244140625,
      "high": 82.73999786376953,
      "low": 81.2300033569336,
      "close": 82.4800033569336,
      "volume": 795600
    },
    {
      "time": "2025-08-21",
      "open": 81.80000305175781,
      "high": 82.27999877929688,
      "low": 81.19999694824219,
      "close": 81.44999694824219,
      "volume": 516200
    },
    {
      "time": "2025-08-22",
      "open": 81.66000366210938,
      "high": 88.44999694824219,
      "low": 81.55999755859375,
      "close": 87.12999725341797,
      "volume": 2047100
    },
    {
      "time": "2025-08-25",
      "open": 86.70999908447266,
      "high": 87.43000030517578,
      "low": 86.25,
      "close": 86.83999633789062,
      "volume": 879000
    },
    {
      "time": "2025-08-26",
      "open": 87,
      "high": 89.04000091552734,
      "low": 86.87999725341797,
      "close": 88.06999969482422,
      "volume": 793100
    },
    {
      "time": "2025-08-27",
      "open": 87.69999694824219,
      "high": 89.30999755859375,
      "low": 87.5,
      "close": 88.62999725341797,
      "volume": 969500
    },
    {
      "time": "2025-08-28",
      "open": 89.3499984741211,
      "high": 89.43000030517578,
      "low": 88.12999725341797,
      "close": 88.98999786376953,
      "volume": 883700
    },
    {
      "time": "2025-08-29",
      "open": 89.0199966430664,
      "high": 89.98999786376953,
      "low": 88.70999908447266,
      "close": 89.55000305175781,
      "volume": 1009100
    },
    {
      "time": "2025-09-02",
      "open": 87.87000274658203,
      "high": 89.08000183105469,
      "low": 87.11000061035156,
      "close": 88.95999908447266,
      "volume": 810700
    },
    {
      "time": "2025-09-03",
      "open": 88.73999786376953,
      "high": 90.25,
      "low": 88.73999786376953,
      "close": 89.52999877929688,
      "volume": 841200
    },
    {
      "time": "2025-09-04",
      "open": 90,
      "high": 91.33999633789062,
      "low": 89.68000030517578,
      "close": 91.33999633789062,
      "volume": 741000
    },
    {
      "time": "2025-09-05",
      "open": 92,
      "high": 93.29000091552734,
      "low": 89.33000183105469,
      "close": 90.6500015258789,
      "volume": 1210800
    },
    {
      "time": "2025-09-08",
      "open": 90.01000213623047,
      "high": 90.51000213623047,
      "low": 88.06999969482422,
      "close": 89.33000183105469,
      "volume": 1151700
    },
    {
      "time": "2025-09-09",
      "open": 89.04000091552734,
      "high": 89.66000366210938,
      "low": 87.94000244140625,
      "close": 88.36000061035156,
      "volume": 763300
    },
    {
      "time": "2025-09-10",
      "open": 88.8499984741211,
      "high": 89.94000244140625,
      "low": 88.04000091552734,
      "close": 88.77999877929688,
      "volume": 817100
    },
    {
      "time": "2025-09-11",
      "open": 88.83999633789062,
      "high": 90.08999633789062,
      "low": 88.12999725341797,
      "close": 89.62999725341797,
      "volume": 1236500
    },
    {
      "time": "2025-09-12",
      "open": 89.55000305175781,
      "high": 89.58999633789062,
      "low": 88.44000244140625,
      "close": 88.48999786376953,
      "volume": 1139000
    },
    {
      "time": "2025-09-15",
      "open": 89.87000274658203,
      "high": 91.61000061035156,
      "low": 88.5999984741211,
      "close": 89.05000305175781,
      "volume": 1706500
    },
    {
      "time": "2025-09-16",
      "open": 88.75,
      "high": 88.9800033569336,
      "low": 85.43000030517578,
      "close": 87.30999755859375,
      "volume": 1474800
    },
    {
      "time": "2025-09-17",
      "open": 87.54000091552734,
      "high": 91.62999725341797,
      "low": 87.26000213623047,
      "close": 88.86000061035156,
      "volume": 1368200
    },
    {
      "time": "2025-09-18",
      "open": 89.48999786376953,
      "high": 92.19999694824219,
      "low": 88.77999877929688,
      "close": 91.48999786376953,
      "volume": 1607500
    },
    {
      "time": "2025-09-19",
      "open": 91.43000030517578,
      "high": 92.08999633789062,
      "low": 90.4800033569336,
      "close": 90.9800033569336,
      "volume": 3331900
    },
    {
      "time": "2025-09-22",
      "open": 90.30000305175781,
      "high": 90.86000061035156,
      "low": 88.94000244140625,
      "close": 89.51000213623047,
      "volume": 865700
    },
    {
      "time": "2025-09-23",
      "open": 89.83999633789062,
      "high": 91.7699966430664,
      "low": 89.08000183105469,
      "close": 89.62999725341797,
      "volume": 730600
    },
    {
      "time": "2025-09-24",
      "open": 89.80999755859375,
      "high": 90.62999725341797,
      "low": 88.37999725341797,
      "close": 89.0199966430664,
      "volume": 565200
    },
    {
      "time": "2025-09-25",
      "open": 88.91000366210938,
      "high": 89.27999877929688,
      "low": 87.02999877929688,
      "close": 88.25,
      "volume": 866600
    },
    {
      "time": "2025-09-26",
      "open": 88.87999725341797,
      "high": 89.08999633789062,
      "low": 86.68000030517578,
      "close": 88.2699966430664,
      "volume": 1090400
    },
    {
      "time": "2025-09-29",
      "open": 88.18000030517578,
      "high": 88.3499984741211,
      "low": 86.36000061035156,
      "close": 87.11000061035156,
      "volume": 870100
    },
    {
      "time": "2025-09-30",
      "open": 87.52999877929688,
      "high": 87.69999694824219,
      "low": 84.87000274658203,
      "close": 86.72000122070312,
      "volume": 817700
    },
    {
      "time": "2025-10-01",
      "open": 86.47000122070312,
      "high": 86.61000061035156,
      "low": 85.02999877929688,
      "close": 86.01000213623047,
      "volume": 835900
    },
    {
      "time": "2025-10-02",
      "open": 85.91999816894531,
      "high": 86.30999755859375,
      "low": 84.05000305175781,
      "close": 85.4800033569336,
      "volume": 1199100
    },
    {
      "time": "2025-10-03",
      "open": 86.25,
      "high": 87.22000122070312,
      "low": 85.86000061035156,
      "close": 86.75,
      "volume": 709300
    },
    {
      "time": "2025-10-06",
      "open": 87.56999969482422,
      "high": 89.2300033569336,
      "low": 86.41999816894531,
      "close": 87.41999816894531,
      "volume": 829800
    },
    {
      "time": "2025-10-07",
      "open": 87.5199966430664,
      "high": 88.12000274658203,
      "low": 85.87999725341797,
      "close": 86,
      "volume": 618600
    },
    {
      "time": "2025-10-08",
      "open": 87.08999633789062,
      "high": 87.08999633789062,
      "low": 81.45999908447266,
      "close": 82.3499984741211,
      "volume": 3251100
    },
    {
      "time": "2025-10-09",
      "open": 82.9000015258789,
      "high": 82.9000015258789,
      "low": 79.51000213623047,
      "close": 79.52999877929688,
      "volume": 2925100
    },
    {
      "time": "2025-10-10",
      "open": 79.73999786376953,
      "high": 79.73999786376953,
      "low": 74.61000061035156,
      "close": 74.93000030517578,
      "volume": 2967300
    },
    {
      "time": "2025-10-13",
      "open": 77.58999633789062,
      "high": 78.87999725341797,
      "low": 76.16999816894531,
      "close": 78.8499984741211,
      "volume": 1890700
    },
    {
      "time": "2025-10-14",
      "open": 78.01000213623047,
      "high": 82.9800033569336,
      "low": 77.80999755859375,
      "close": 82.11000061035156,
      "volume": 1346300
    },
    {
      "time": "2025-10-15",
      "open": 82.81999969482422,
      "high": 82.91999816894531,
      "low": 77.79000091552734,
      "close": 78.83999633789062,
      "volume": 1425700
    },
    {
      "time": "2025-10-16",
      "open": 73.69999694824219,
      "high": 74.81999969482422,
      "low": 68.61000061035156,
      "close": 70.31999969482422,
      "volume": 7669400
    },
    {
      "time": "2025-10-17",
      "open": 71.69000244140625,
      "high": 73.9000015258789,
      "low": 70.27999877929688,
      "close": 72.4800033569336,
      "volume": 3482000
    },
    {
      "time": "2025-10-20",
      "open": 73.0999984741211,
      "high": 75.58000183105469,
      "low": 72.5999984741211,
      "close": 75.4000015258789,
      "volume": 1832600
    },
    {
      "time": "2025-10-21",
      "open": 75.3499984741211,
      "high": 76.91999816894531,
      "low": 74.80000305175781,
      "close": 76.25,
      "volume": 1843800
    },
    {
      "time": "2025-10-22",
      "open": 79.08999633789062,
      "high": 79.5199966430664,
      "low": 76.43000030517578,
      "close": 78.72000122070312,
      "volume": 2304600
    },
    {
      "time": "2025-10-23",
      "open": 78.5,
      "high": 78.70999908447266,
      "low": 76.83999633789062,
      "close": 77.08999633789062,
      "volume": 1280800
    },
    {
      "time": "2025-10-24",
      "open": 78.22000122070312,
      "high": 79.56999969482422,
      "low": 77.75,
      "close": 79.30000305175781,
      "volume": 954600
    },
    {
      "time": "2025-10-27",
      "open": 80.5,
      "high": 80.56999969482422,
      "low": 78.66999816894531,
      "close": 79.31999969482422,
      "volume": 977800
    },
    {
      "time": "2025-10-28",
      "open": 79.33000183105469,
      "high": 79.70999908447266,
      "low": 78,
      "close": 78.76000213623047,
      "volume": 741400
    },
    {
      "time": "2025-10-29",
      "open": 77.97000122070312,
      "high": 78.69000244140625,
      "low": 75.66000366210938,
      "close": 76.12000274658203,
      "volume": 1111200
    },
    {
      "time": "2025-10-30",
      "open": 75.69999694824219,
      "high": 77.80000305175781,
      "low": 75.68000030517578,
      "close": 76.62999725341797,
      "volume": 830600
    },
    {
      "time": "2025-10-31",
      "open": 77.04000091552734,
      "high": 77.52999877929688,
      "low": 75.7699966430664,
      "close": 77.3499984741211,
      "volume": 834200
    },
    {
      "time": "2025-11-03",
      "open": 76.73999786376953,
      "high": 77,
      "low": 75.0199966430664,
      "close": 76.91000366210938,
      "volume": 1031900
    },
    {
      "time": "2025-11-04",
      "open": 76.16000366210938,
      "high": 77.86000061035156,
      "low": 75.08999633789062,
      "close": 77.44999694824219,
      "volume": 823100
    },
    {
      "time": "2025-11-05",
      "open": 77.44999694824219,
      "high": 79.58999633789062,
      "low": 77.18000030517578,
      "close": 78.5199966430664,
      "volume": 1378800
    },
    {
      "time": "2025-11-06",
      "open": 79.08000183105469,
      "high": 79.54000091552734,
      "low": 77.69999694824219,
      "close": 78.68000030517578,
      "volume": 955600
    },
    {
      "time": "2025-11-07",
      "open": 78,
      "high": 80.0199966430664,
      "low": 77.33999633789062,
      "close": 79.98999786376953,
      "volume": 840000
    },
    {
      "time": "2025-11-10",
      "open": 80.43000030517578,
      "high": 81.1500015258789,
      "low": 78.97000122070312,
      "close": 79.61000061035156,
      "volume": 662400
    },
    {
      "time": "2025-11-11",
      "open": 79.52999877929688,
      "high": 80.5999984741211,
      "low": 78.81999969482422,
      "close": 79.94999694824219,
      "volume": 562000
    },
    {
      "time": "2025-11-12",
      "open": 79.9000015258789,
      "high": 81.70999908447266,
      "low": 79.9000015258789,
      "close": 80.43000030517578,
      "volume": 617400
    },
    {
      "time": "2025-11-13",
      "open": 79.41999816894531,
      "high": 80.45999908447266,
      "low": 77.83999633789062,
      "close": 78.18000030517578,
      "volume": 606600
    },
    {
      "time": "2025-11-14",
      "open": 77.44999694824219,
      "high": 78.44999694824219,
      "low": 76.8499984741211,
      "close": 78.16000366210938,
      "volume": 613100
    },
    {
      "time": "2025-11-17",
      "open": 77.87000274658203,
      "high": 78.5,
      "low": 73.23999786376953,
      "close": 73.86000061035156,
      "volume": 989400
    },
    {
      "time": "2025-11-18",
      "open": 73.25,
      "high": 75.30000305175781,
      "low": 73.25,
      "close": 73.97000122070312,
      "volume": 1042800
    },
    {
      "time": "2025-11-19",
      "open": 74.30000305175781,
      "high": 75.5999984741211,
      "low": 73.95999908447266,
      "close": 75.54000091552734,
      "volume": 782700
    },
    {
      "time": "2025-11-20",
      "open": 76.63999938964844,
      "high": 78.06999969482422,
      "low": 75.12999725341797,
      "close": 75.94999694824219,
      "volume": 1134700
    },
    {
      "time": "2025-11-21",
      "open": 76.47000122070312,
      "high": 80.08999633789062,
      "low": 76.26000213623047,
      "close": 79.12999725341797,
      "volume": 1131200
    },
    {
      "time": "2025-11-24",
      "open": 78.73999786376953,
      "high": 79.62999725341797,
      "low": 78.30999755859375,
      "close": 79.18000030517578,
      "volume": 626900
    },
    {
      "time": "2025-11-25",
      "open": 79.8499984741211,
      "high": 82.04000091552734,
      "low": 79.48999786376953,
      "close": 81.05000305175781,
      "volume": 1173600
    },
    {
      "time": "2025-11-26",
      "open": 80.37000274658203,
      "high": 82.51000213623047,
      "low": 80.01000213623047,
      "close": 81.0999984741211,
      "volume": 816000
    },
    {
      "time": "2025-11-28",
      "open": 81.69999694824219,
      "high": 81.94000244140625,
      "low": 80.87999725341797,
      "close": 81.52999877929688,
      "volume": 294100
    },
    {
      "time": "2025-12-01",
      "open": 81.23999786376953,
      "high": 82.7699966430664,
      "low": 80.83999633789062,
      "close": 82.05999755859375,
      "volume": 822800
    },
    {
      "time": "2025-12-02",
      "open": 82.5999984741211,
      "high": 82.93000030517578,
      "low": 81.62999725341797,
      "close": 81.73999786376953,
      "volume": 548600
    },
    {
      "time": "2025-12-03",
      "open": 81.94000244140625,
      "high": 84.9800033569336,
      "low": 81.62999725341797,
      "close": 84.91000366210938,
      "volume": 825700
    },
    {
      "time": "2025-12-04",
      "open": 84.6500015258789,
      "high": 85.88999938964844,
      "low": 84.6500015258789,
      "close": 85.16999816894531,
      "volume": 558900
    },
    {
      "time": "2025-12-05",
      "open": 84.37000274658203,
      "high": 86.5,
      "low": 84.37000274658203,
      "close": 85.36000061035156,
      "volume": 728500
    },
    {
      "time": "2025-12-08",
      "open": 85.30999755859375,
      "high": 86.37999725341797,
      "low": 83.80999755859375,
      "close": 84.23999786376953,
      "volume": 978000
    },
    {
      "time": "2025-12-09",
      "open": 84.16000366210938,
      "high": 85.55000305175781,
      "low": 82.55000305175781,
      "close": 82.86000061035156,
      "volume": 1042800
    },
    {
      "time": "2025-12-10",
      "open": 83.19000244140625,
      "high": 87.83999633789062,
      "low": 83.19000244140625,
      "close": 86.81999969482422,
      "volume": 1115500
    },
    {
      "time": "2025-12-11",
      "open": 86.4800033569336,
      "high": 89.2300033569336,
      "low": 86.4800033569336,
      "close": 87.48999786376953,
      "volume": 1369700
    },
    {
      "time": "2025-12-12",
      "open": 88.38999938964844,
      "high": 88.38999938964844,
      "low": 86.48999786376953,
      "close": 87.58999633789062,
      "volume": 1069100
    },
    {
      "time": "2025-12-15",
      "open": 88.38999938964844,
      "high": 88.62999725341797,
      "low": 86.01000213623047,
      "close": 86.18000030517578,
      "volume": 1042600
    },
    {
      "time": "2025-12-16",
      "open": 86.05999755859375,
      "high": 86.41000366210938,
      "low": 85.13999938964844,
      "close": 86.19999694824219,
      "volume": 847000
    },
    {
      "time": "2025-12-17",
      "open": 85.83999633789062,
      "high": 87.4000015258789,
      "low": 85.31999969482422,
      "close": 86.20999908447266,
      "volume": 725700
    },
    {
      "time": "2025-12-18",
      "open": 87.0999984741211,
      "high": 87.77999877929688,
      "low": 85.68000030517578,
      "close": 86.80000305175781,
      "volume": 1236700
    },
    {
      "time": "2025-12-19",
      "open": 86.27999877929688,
      "high": 87.29000091552734,
      "low": 86.06999969482422,
      "close": 86.36000061035156,
      "volume": 2197300
    },
    {
      "time": "2025-12-22",
      "open": 87,
      "high": 88,
      "low": 86.79000091552734,
      "close": 87.86000061035156,
      "volume": 877800
    },
    {
      "time": "2025-12-23",
      "open": 88.08999633789062,
      "high": 88.08999633789062,
      "low": 86.48999786376953,
      "close": 86.56999969482422,
      "volume": 788400
    },
    {
      "time": "2025-12-24",
      "open": 86.91999816894531,
      "high": 86.91999816894531,
      "low": 85.88999938964844,
      "close": 86.6500015258789,
      "volume": 281500
    },
    {
      "time": "2025-12-26",
      "open": 86.9000015258789,
      "high": 86.9000015258789,
      "low": 85.88999938964844,
      "close": 86.55999755859375,
      "volume": 451100
    },
    {
      "time": "2025-12-29",
      "open": 86.69999694824219,
      "high": 86.86000061035156,
      "low": 84.93000030517578,
      "close": 85.3499984741211,
      "volume": 508800
    },
    {
      "time": "2025-12-30",
      "open": 85.4000015258789,
      "high": 85.55000305175781,
      "low": 84.51000213623047,
      "close": 84.63999938964844,
      "volume": 444000
    },
    {
      "time": "2025-12-31",
      "open": 84.91000366210938,
      "high": 85,
      "low": 83.80999755859375,
      "close": 84.06999969482422,
      "volume": 514200
    },
    {
      "time": "2026-01-02",
      "open": 84.16999816894531,
      "high": 85.98999786376953,
      "low": 82.86000061035156,
      "close": 85.47000122070312,
      "volume": 625900
    },
    {
      "time": "2026-01-05",
      "open": 84.69999694824219,
      "high": 88.01000213623047,
      "low": 84.69999694824219,
      "close": 87.30999755859375,
      "volume": 897500
    },
    {
      "time": "2026-01-06",
      "open": 86.83999633789062,
      "high": 88.63999938964844,
      "low": 86.37999725341797,
      "close": 88.54000091552734,
      "volume": 977200
    },
    {
      "time": "2026-01-07",
      "open": 88.69999694824219,
      "high": 88.83000183105469,
      "low": 86.66999816894531,
      "close": 87.9000015258789,
      "volume": 706500
    },
    {
      "time": "2026-01-08",
      "open": 87.58000183105469,
      "high": 90.69999694824219,
      "low": 87.58000183105469,
      "close": 89.72000122070312,
      "volume": 1064600
    },
    {
      "time": "2026-01-09",
      "open": 90.16000366210938,
      "high": 91.55999755859375,
      "low": 89.9000015258789,
      "close": 90.11000061035156,
      "volume": 863400
    },
    {
      "time": "2026-01-12",
      "open": 88.5999984741211,
      "high": 89.30000305175781,
      "low": 86.68000030517578,
      "close": 87.45999908447266,
      "volume": 679400
    },
    {
      "time": "2026-01-13",
      "open": 87.4800033569336,
      "high": 88.1500015258789,
      "low": 87.02999877929688,
      "close": 87.5,
      "volume": 560700
    },
    {
      "time": "2026-01-14",
      "open": 87.05000305175781,
      "high": 88.83000183105469,
      "low": 86.83000183105469,
      "close": 88.31999969482422,
      "volume": 678900
    },
    {
      "time": "2026-01-15",
      "open": 88.79000091552734,
      "high": 90.7699966430664,
      "low": 88.62000274658203,
      "close": 89.83000183105469,
      "volume": 721800
    },
    {
      "time": "2026-01-16",
      "open": 89.75,
      "high": 90.47000122070312,
      "low": 88.30000305175781,
      "close": 88.37000274658203,
      "volume": 651100
    },
    {
      "time": "2026-01-20",
      "open": 86.55999755859375,
      "high": 88.23999786376953,
      "low": 85.62000274658203,
      "close": 85.75,
      "volume": 999100
    },
    {
      "time": "2026-01-21",
      "open": 87.02999877929688,
      "high": 91.43000030517578,
      "low": 87.01000213623047,
      "close": 90.7300033569336,
      "volume": 1187100
    },
    {
      "time": "2026-01-22",
      "open": 91.16999816894531,
      "high": 92.55000305175781,
      "low": 90.3499984741211,
      "close": 90.87999725341797,
      "volume": 641600
    },
    {
      "time": "2026-01-23",
      "open": 90.04000091552734,
      "high": 90.51000213623047,
      "low": 86.6500015258789,
      "close": 87,
      "volume": 848700
    },
    {
      "time": "2026-01-26",
      "open": 87.3499984741211,
      "high": 88.83000183105469,
      "low": 86.79000091552734,
      "close": 88.41999816894531,
      "volume": 1159700
    },
    {
      "time": "2026-01-27",
      "open": 91,
      "high": 91.27999877929688,
      "low": 86.70999908447266,
      "close": 89.44999694824219,
      "volume": 2003700
    },
    {
      "time": "2026-01-28",
      "open": 88.37999725341797,
      "high": 90.23999786376953,
      "low": 88.01000213623047,
      "close": 88.68000030517578,
      "volume": 1178900
    },
    {
      "time": "2026-01-29",
      "open": 89.47000122070312,
      "high": 90.2300033569336,
      "low": 87.58999633789062,
      "close": 90.20999908447266,
      "volume": 1133300
    },
    {
      "time": "2026-01-30",
      "open": 90.2699966430664,
      "high": 90.66999816894531,
      "low": 87.93000030517578,
      "close": 89.1500015258789,
      "volume": 992500
    },
    {
      "time": "2026-02-02",
      "open": 88.27999877929688,
      "high": 90.86000061035156,
      "low": 88.01000213623047,
      "close": 89.6500015258789,
      "volume": 808400
    },
    {
      "time": "2026-02-03",
      "open": 89.62999725341797,
      "high": 92.70999908447266,
      "low": 87.69999694824219,
      "close": 91.3499984741211,
      "volume": 1477200
    },
    {
      "time": "2026-02-04",
      "open": 91.86000061035156,
      "high": 93.69999694824219,
      "low": 90.91000366210938,
      "close": 92.16000366210938,
      "volume": 1130200
    },
    {
      "time": "2026-02-05",
      "open": 91.56999969482422,
      "high": 93,
      "low": 89.16000366210938,
      "close": 91.11000061035156,
      "volume": 1021500
    },
    {
      "time": "2026-02-06",
      "open": 92.38999938964844,
      "high": 94.68000030517578,
      "low": 91.5999984741211,
      "close": 94.38999938964844,
      "volume": 1424300
    },
    {
      "time": "2026-02-09",
      "open": 93.9800033569336,
      "high": 96.98999786376953,
      "low": 93.9800033569336,
      "close": 96.08000183105469,
      "volume": 964600
    },
    {
      "time": "2026-02-10",
      "open": 96.19999694824219,
      "high": 97.2300033569336,
      "low": 93.11000061035156,
      "close": 94.91999816894531,
      "volume": 832500
    },
    {
      "time": "2026-02-11",
      "open": 95.94000244140625,
      "high": 96.87000274658203,
      "low": 93.5,
      "close": 94.83000183105469,
      "volume": 838300
    },
    {
      "time": "2026-02-12",
      "open": 95.86000061035156,
      "high": 96.51000213623047,
      "low": 91.80000305175781,
      "close": 94.26000213623047,
      "volume": 1808300
    },
    {
      "time": "2026-02-13",
      "open": 93.41999816894531,
      "high": 94.77999877929688,
      "low": 92.54000091552734,
      "close": 93.19999694824219,
      "volume": 1840500
    },
    {
      "time": "2026-02-17",
      "open": 94,
      "high": 95.05000305175781,
      "low": 93.19000244140625,
      "close": 94.62999725341797,
      "volume": 930300
    },
    {
      "time": "2026-02-18",
      "open": 94.54000091552734,
      "high": 96.51000213623047,
      "low": 93.95999908447266,
      "close": 95.01000213623047,
      "volume": 1157700
    },
    {
      "time": "2026-02-19",
      "open": 94.20999908447266,
      "high": 94.5199966430664,
      "low": 90.31999969482422,
      "close": 91.16999816894531,
      "volume": 1821600
    },
    {
      "time": "2026-02-20",
      "open": 90.44999694824219,
      "high": 93.41999816894531,
      "low": 89.45999908447266,
      "close": 93.36000061035156,
      "volume": 1878200
    },
    {
      "time": "2026-02-23",
      "open": 93.19000244140625,
      "high": 93.47000122070312,
      "low": 87.41000366210938,
      "close": 87.62000274658203,
      "volume": 1982500
    },
    {
      "time": "2026-02-24",
      "open": 86.75,
      "high": 88.61000061035156,
      "low": 86.16000366210938,
      "close": 88.20999908447266,
      "volume": 1032400
    },
    {
      "time": "2026-02-25",
      "open": 88.98999786376953,
      "high": 89.51000213623047,
      "low": 87.98999786376953,
      "close": 88.88999938964844,
      "volume": 1292500
    },
    {
      "time": "2026-02-26",
      "open": 89.37000274658203,
      "high": 90.98999786376953,
      "low": 87.77999877929688,
      "close": 90.05999755859375,
      "volume": 853900
    },
    {
      "time": "2026-02-27",
      "open": 87.91999816894531,
      "high": 87.91999816894531,
      "low": 79.79000091552734,
      "close": 80.31999969482422,
      "volume": 3250200
    },
    {
      "time": "2026-03-02",
      "open": 78.01000213623047,
      "high": 82.93000030517578,
      "low": 77.58999633789062,
      "close": 81.44000244140625,
      "volume": 2916200
    },
    {
      "time": "2026-03-03",
      "open": 78.6500015258789,
      "high": 81.4000015258789,
      "low": 77.62999725341797,
      "close": 79.55000305175781,
      "volume": 1891500
    },
    {
      "time": "2026-03-04",
      "open": 80.22000122070312,
      "high": 81.66999816894531,
      "low": 78.80000305175781,
      "close": 81.55999755859375,
      "volume": 1522300
    },
    {
      "time": "2026-03-05",
      "open": 80.33999633789062,
      "high": 82.08000183105469,
      "low": 80.23999786376953,
      "close": 80.73999786376953,
      "volume": 1095400
    },
    {
      "time": "2026-03-06",
      "open": 71.25,
      "high": 74.94000244140625,
      "low": 68.30999755859375,
      "close": 73.91000366210938,
      "volume": 5997000
    },
    {
      "time": "2026-03-09",
      "open": 71.94000244140625,
      "high": 74.37000274658203,
      "low": 71.19000244140625,
      "close": 73.38999938964844,
      "volume": 2396000
    },
    {
      "time": "2026-03-10",
      "open": 73.80000305175781,
      "high": 75.26000213623047,
      "low": 71.6500015258789,
      "close": 72.2699966430664,
      "volume": 2012600
    },
    {
      "time": "2026-03-11",
      "open": 71.94000244140625,
      "high": 72.05999755859375,
      "low": 69.37999725341797,
      "close": 69.5999984741211,
      "volume": 2153600
    },
    {
      "time": "2026-03-12",
      "open": 67.75,
      "high": 69.05000305175781,
      "low": 67.38999938964844,
      "close": 68.12000274658203,
      "volume": 2010700
    },
    {
      "time": "2026-03-13",
      "open": 69.01000213623047,
      "high": 69.25,
      "low": 67.9000015258789,
      "close": 67.97000122070312,
      "volume": 1128400
    },
    {
      "time": "2026-03-16",
      "open": 68.87000274658203,
      "high": 69.36000061035156,
      "low": 67.61000061035156,
      "close": 67.66999816894531,
      "volume": 1208500
    },
    {
      "time": "2026-03-17",
      "open": 68.63999938964844,
      "high": 68.63999938964844,
      "low": 67.45999908447266,
      "close": 68.16000366210938,
      "volume": 1477800
    },
    {
      "time": "2026-03-18",
      "open": 67.5999984741211,
      "high": 68.37000274658203,
      "low": 66.47000122070312,
      "close": 66.69999694824219,
      "volume": 1265300
    },
    {
      "time": "2026-03-19",
      "open": 66.38999938964844,
      "high": 67.80000305175781,
      "low": 65.81999969482422,
      "close": 67.3499984741211,
      "volume": 2054500
    },
    {
      "time": "2026-03-20",
      "open": 67.37999725341797,
      "high": 67.58999633789062,
      "low": 66.12000274658203,
      "close": 67.04000091552734,
      "volume": 2618000
    },
    {
      "time": "2026-03-23",
      "open": 69.51000213623047,
      "high": 69.9800033569336,
      "low": 66.25,
      "close": 69.13999938964844,
      "volume": 2896800
    },
    {
      "time": "2026-03-24",
      "open": 68.12000274658203,
      "high": 70.91999816894531,
      "low": 68.12000274658203,
      "close": 69.69000244140625,
      "volume": 977600
    },
    {
      "time": "2026-03-25",
      "open": 70.6500015258789,
      "high": 71.2300033569336,
      "low": 69.41000366210938,
      "close": 70.73999786376953,
      "volume": 889400
    },
    {
      "time": "2026-03-26",
      "open": 70.01000213623047,
      "high": 70.83999633789062,
      "low": 69.55000305175781,
      "close": 70.16000366210938,
      "volume": 981100
    },
    {
      "time": "2026-03-27",
      "open": 69.48999786376953,
      "high": 69.68000030517578,
      "low": 67.5,
      "close": 67.80000305175781,
      "volume": 1447900
    },
    {
      "time": "2026-03-30",
      "open": 68.33999633789062,
      "high": 68.94000244140625,
      "low": 67.55999755859375,
      "close": 67.97000122070312,
      "volume": 809900
    },
    {
      "time": "2026-03-31",
      "open": 69.5199966430664,
      "high": 71.20999908447266,
      "low": 68.70999908447266,
      "close": 70.8499984741211,
      "volume": 1192600
    },
    {
      "time": "2026-04-01",
      "open": 70.98999786376953,
      "high": 72.66000366210938,
      "low": 70.8499984741211,
      "close": 72.37999725341797,
      "volume": 1165000
    },
    {
      "time": "2026-04-02",
      "open": 70.6500015258789,
      "high": 72.70999908447266,
      "low": 70.16000366210938,
      "close": 72.06999969482422,
      "volume": 724100
    },
    {
      "time": "2026-04-06",
      "open": 72.31999969482422,
      "high": 73.36000061035156,
      "low": 71.91000366210938,
      "close": 73.08000183105469,
      "volume": 679500
    },
    {
      "time": "2026-04-07",
      "open": 71.55000305175781,
      "high": 72.94000244140625,
      "low": 71.4000015258789,
      "close": 71.95999908447266,
      "volume": 883700
    },
    {
      "time": "2026-04-08",
      "open": 75.7699966430664,
      "high": 77.12999725341797,
      "low": 74.87999725341797,
      "close": 75,
      "volume": 1675200
    },
    {
      "time": "2026-04-09",
      "open": 74.63999938964844,
      "high": 77.26000213623047,
      "low": 74.61000061035156,
      "close": 76.75,
      "volume": 1019500
    },
    {
      "time": "2026-04-10",
      "open": 76.56999969482422,
      "high": 76.68000030517578,
      "low": 75.52999877929688,
      "close": 76.20999908447266,
      "volume": 752500
    },
    {
      "time": "2026-04-13",
      "open": 75.61000061035156,
      "high": 77.20999908447266,
      "low": 74.97000122070312,
      "close": 77.12000274658203,
      "volume": 925600
    },
    {
      "time": "2026-04-14",
      "open": 76.69999694824219,
      "high": 78.27999877929688,
      "low": 76.47000122070312,
      "close": 77.61000061035156,
      "volume": 628300
    },
    {
      "time": "2026-04-15",
      "open": 78.12999725341797,
      "high": 79.2699966430664,
      "low": 77.44999694824219,
      "close": 78.51000213623047,
      "volume": 1133800
    },
    {
      "time": "2026-04-16",
      "open": 78.48999786376953,
      "high": 78.93000030517578,
      "low": 77.08999633789062,
      "close": 77.29000091552734,
      "volume": 729700
    },
    {
      "time": "2026-04-17",
      "open": 79.58999633789062,
      "high": 81.36000061035156,
      "low": 78.91000366210938,
      "close": 79.38999938964844,
      "volume": 1161700
    },
    {
      "time": "2026-04-20",
      "open": 78.91000366210938,
      "high": 80.23999786376953,
      "low": 78.58999633789062,
      "close": 79.44999694824219,
      "volume": 1032600
    },
    {
      "time": "2026-04-21",
      "open": 79.62000274658203,
      "high": 80.37999725341797,
      "low": 77.72000122070312,
      "close": 77.83000183105469,
      "volume": 1086200
    },
    {
      "time": "2026-04-22",
      "open": 77.12000274658203,
      "high": 80.69999694824219,
      "low": 77.12000274658203,
      "close": 78.37000274658203,
      "volume": 1621500
    },
    {
      "time": "2026-04-23",
      "open": 78.6500015258789,
      "high": 79.93000030517578,
      "low": 77.75,
      "close": 79.93000030517578,
      "volume": 1156900
    },
    {
      "time": "2026-04-24",
      "open": 79.80000305175781,
      "high": 80.25,
      "low": 78.44999694824219,
      "close": 79.44000244140625,
      "volume": 950900
    },
    {
      "time": "2026-04-27",
      "open": 79.41999816894531,
      "high": 81.91999816894531,
      "low": 79.41999816894531,
      "close": 80.9800033569336,
      "volume": 896800
    },
    {
      "time": "2026-04-28",
      "open": 80.91000366210938,
      "high": 82,
      "low": 80.08999633789062,
      "close": 80.47000122070312,
      "volume": 828900
    },
    {
      "time": "2026-04-29",
      "open": 80.08000183105469,
      "high": 81.08999633789062,
      "low": 78.9800033569336,
      "close": 79.66999816894531,
      "volume": 937800
    },
    {
      "time": "2026-04-30",
      "open": 79.08999633789062,
      "high": 82.08999633789062,
      "low": 79.08999633789062,
      "close": 81.54000091552734,
      "volume": 841800
    },
    {
      "time": "2026-05-01",
      "open": 81.44999694824219,
      "high": 82.19999694824219,
      "low": 80.55000305175781,
      "close": 80.80000305175781,
      "volume": 915500
    },
    {
      "time": "2026-05-04",
      "open": 80.38999938964844,
      "high": 81.30999755859375,
      "low": 79.55000305175781,
      "close": 79.8499984741211,
      "volume": 887900
    },
    {
      "time": "2026-05-05",
      "open": 80.22000122070312,
      "high": 82.51000213623047,
      "low": 80.22000122070312,
      "close": 81.86000061035156,
      "volume": 786600
    },
    {
      "time": "2026-05-06",
      "open": 83.27999877929688,
      "high": 84.5,
      "low": 83.06999969482422,
      "close": 83.33000183105469,
      "volume": 1098300
    },
    {
      "time": "2026-05-07",
      "open": 83.63999938964844,
      "high": 84.16999816894531,
      "low": 81.9000015258789,
      "close": 82.30999755859375,
      "volume": 761000
    },
    {
      "time": "2026-05-08",
      "open": 82.4800033569336,
      "high": 82.94000244140625,
      "low": 81.4000015258789,
      "close": 81.9000015258789,
      "volume": 1067500
    },
    {
      "time": "2026-05-11",
      "open": 81.6500015258789,
      "high": 81.79000091552734,
      "low": 75.73999786376953,
      "close": 76.94999694824219,
      "volume": 2184900
    },
    {
      "time": "2026-05-12",
      "open": 76.62999725341797,
      "high": 78.05999755859375,
      "low": 74.31999969482422,
      "close": 77.55999755859375,
      "volume": 2214400
    },
    {
      "time": "2026-05-13",
      "open": 76.95999908447266,
      "high": 77.38999938964844,
      "low": 74.87000274658203,
      "close": 74.97000122070312,
      "volume": 1294700
    },
    {
      "time": "2026-05-14",
      "open": 75.58000183105469,
      "high": 76.30999755859375,
      "low": 75.02999877929688,
      "close": 75.93000030517578,
      "volume": 935100
    },
    {
      "time": "2026-05-15",
      "open": 76.01000213623047,
      "high": 76.05999755859375,
      "low": 73.93000030517578,
      "close": 74.41999816894531,
      "volume": 1177000
    },
    {
      "time": "2026-05-18",
      "open": 75.22000122070312,
      "high": 76.93000030517578,
      "low": 74.69999694824219,
      "close": 76.58999633789062,
      "volume": 946100
    },
    {
      "time": "2026-05-19",
      "open": 76.12999725341797,
      "high": 76.66000366210938,
      "low": 74.44000244140625,
      "close": 76.11000061035156,
      "volume": 1605600
    },
    {
      "time": "2026-05-20",
      "open": 76.72000122070312,
      "high": 78.5,
      "low": 75.37999725341797,
      "close": 77.02999877929688,
      "volume": 1625600
    },
    {
      "time": "2026-05-21",
      "open": 76.33000183105469,
      "high": 78.80000305175781,
      "low": 75.91000366210938,
      "close": 78.52999877929688,
      "volume": 1680500
    },
    {
      "time": "2026-05-22",
      "open": 78.63999938964844,
      "high": 78.93000030517578,
      "low": 77.8499984741211,
      "close": 78.58999633789062,
      "volume": 639700
    },
    {
      "time": "2026-05-26",
      "open": 79.31999969482422,
      "high": 80.19999694824219,
      "low": 79.01000213623047,
      "close": 79.58000183105469,
      "volume": 722400
    },
    {
      "time": "2026-05-27",
      "open": 79.58000183105469,
      "high": 79.9000015258789,
      "low": 78.2699966430664,
      "close": 78.41999816894531,
      "volume": 1515600
    },
    {
      "time": "2026-05-28",
      "open": 77.97000122070312,
      "high": 78.80000305175781,
      "low": 77.38999938964844,
      "close": 78.63999938964844,
      "volume": 781000
    },
    {
      "time": "2026-05-29",
      "open": 78.52999877929688,
      "high": 80.08999633789062,
      "low": 77.91999816894531,
      "close": 79.6500015258789,
      "volume": 975900
    },
    {
      "time": "2026-06-01",
      "open": 78.33999633789062,
      "high": 79.33000183105469,
      "low": 77.58000183105469,
      "close": 78.4000015258789,
      "volume": 694800
    },
    {
      "time": "2026-06-02",
      "open": 78.19999694824219,
      "high": 80.44000244140625,
      "low": 78.0199966430664,
      "close": 80.19999694824219,
      "volume": 836600
    },
    {
      "time": "2026-06-03",
      "open": 79.5999984741211,
      "high": 79.5999984741211,
      "low": 77.2300033569336,
      "close": 77.75,
      "volume": 799400
    },
    {
      "time": "2026-06-04",
      "open": 78.87999725341797,
      "high": 81.02999877929688,
      "low": 78.87999725341797,
      "close": 80.73999786376953,
      "volume": 985300
    },
    {
      "time": "2026-06-05",
      "open": 80.97000122070312,
      "high": 81.2300033569336,
      "low": 79.83000183105469,
      "close": 80.1500015258789,
      "volume": 816700
    },
    {
      "time": "2026-06-08",
      "open": 80.27999877929688,
      "high": 81.29000091552734,
      "low": 79.87000274658203,
      "close": 80.01000213623047,
      "volume": 835300
    },
    {
      "time": "2026-06-09",
      "open": 80.88999938964844,
      "high": 83.05999755859375,
      "low": 80.3499984741211,
      "close": 81.9000015258789,
      "volume": 1032300
    },
    {
      "time": "2026-06-10",
      "open": 81.47000122070312,
      "high": 83.63999938964844,
      "low": 81.27999877929688,
      "close": 81.56999969482422,
      "volume": 514400
    },
    {
      "time": "2026-06-11",
      "open": 81.70999908447266,
      "high": 82.51000213623047,
      "low": 79.87000274658203,
      "close": 82.31999969482422,
      "volume": 878600
    },
    {
      "time": "2026-06-12",
      "open": 83.08999633789062,
      "high": 84.48999786376953,
      "low": 82.88999938964844,
      "close": 83.66999816894531,
      "volume": 1110600
    },
    {
      "time": "2026-06-15",
      "open": 84.76000213623047,
      "high": 85.54000091552734,
      "low": 81.4800033569336,
      "close": 81.80999755859375,
      "volume": 1081300
    },
    {
      "time": "2026-06-16",
      "open": 82.18000030517578,
      "high": 83.08999633789062,
      "low": 81.06999969482422,
      "close": 81.4800033569336,
      "volume": 1156900
    },
    {
      "time": "2026-06-17",
      "open": 81.25,
      "high": 82.12999725341797,
      "low": 77.37999725341797,
      "close": 78.43000030517578,
      "volume": 1428300
    },
    {
      "time": "2026-06-18",
      "open": 78.86000061035156,
      "high": 80.31999969482422,
      "low": 78.8499984741211,
      "close": 79.91000366210938,
      "volume": 1918900
    },
    {
      "time": "2026-06-22",
      "open": 79.58000183105469,
      "high": 80.61000061035156,
      "low": 78.44999694824219,
      "close": 78.76000213623047,
      "volume": 1002200
    },
    {
      "time": "2026-06-23",
      "open": 78.80999755859375,
      "high": 80.9000015258789,
      "low": 78.5,
      "close": 80.68000030517578,
      "volume": 881400
    },
    {
      "time": "2026-06-24",
      "open": 80.44999694824219,
      "high": 81.02999877929688,
      "low": 79.6500015258789,
      "close": 80.29000091552734,
      "volume": 1055900
    },
    {
      "time": "2026-06-25",
      "open": 80.87000274658203,
      "high": 82.4000015258789,
      "low": 80.54000091552734,
      "close": 81.4800033569336,
      "volume": 906300
    },
    {
      "time": "2026-06-26",
      "open": 81.69000244140625,
      "high": 82.12000274658203,
      "low": 81.2300033569336,
      "close": 82.05000305175781,
      "volume": 1217600
    },
    {
      "time": "2026-06-29",
      "open": 81.80000305175781,
      "high": 82.87999725341797,
      "low": 81.01000213623047,
      "close": 82.87999725341797,
      "volume": 1681300
    },
    {
      "time": "2026-06-30",
      "open": 82,
      "high": 82.62999725341797,
      "low": 81.68000030517578,
      "close": 82.19999694824219,
      "volume": 879200
    },
    {
      "time": "2026-07-01",
      "open": 82.16000366210938,
      "high": 84.43000030517578,
      "low": 81.91999816894531,
      "close": 83.48999786376953,
      "volume": 1131100
    },
    {
      "time": "2026-07-02",
      "open": 84.43000030517578,
      "high": 84.54000091552734,
      "low": 80.37999725341797,
      "close": 81.54000091552734,
      "volume": 1063100
    },
    {
      "time": "2026-07-06",
      "open": 80.94000244140625,
      "high": 82.80000305175781,
      "low": 80.80000305175781,
      "close": 82.5,
      "volume": 893500
    },
    {
      "time": "2026-07-07",
      "open": 83.16000366210938,
      "high": 83.55000305175781,
      "low": 81.75,
      "close": 81.81999969482422,
      "volume": 1873900
    },
    {
      "time": "2026-07-08",
      "open": 81.08000183105469,
      "high": 81.47000122070312,
      "low": 77.88999938964844,
      "close": 78.70999908447266,
      "volume": 1162600
    },
    {
      "time": "2026-07-09",
      "open": 79.23999786376953,
      "high": 81.36000061035156,
      "low": 79.23999786376953,
      "close": 80.01000213623047,
      "volume": 757800
    },
    {
      "time": "2026-07-10",
      "open": 80.80999755859375,
      "high": 81.19999694824219,
      "low": 80.12000274658203,
      "close": 80.69000244140625,
      "volume": 602900
    },
    {
      "time": "2026-07-13",
      "open": 81.01000213623047,
      "high": 81.01000213623047,
      "low": 79.48999786376953,
      "close": 80.48999786376953,
      "volume": 727600
    },
    {
      "time": "2026-07-14",
      "open": 80.37999725341797,
      "high": 81.6500015258789,
      "low": 80.06999969482422,
      "close": 80.33999633789062,
      "volume": 814200
    },
    {
      "time": "2026-07-15",
      "open": 81.08000183105469,
      "high": 82.55999755859375,
      "low": 80.62999725341797,
      "close": 81.79000091552734,
      "volume": 894800
    },
    {
      "time": "2026-07-16",
      "open": 82.04000091552734,
      "high": 84.44000244140625,
      "low": 81.95999908447266,
      "close": 83.98999786376953,
      "volume": 753000
    },
    {
      "time": "2026-07-17",
      "open": 82.87000274658203,
      "high": 83.36000061035156,
      "low": 81.66000366210938,
      "close": 82.30000305175781,
      "volume": 765300
    },
    {
      "time": "2026-07-20",
      "open": 82.25,
      "high": 82.58999633789062,
      "low": 80.87000274658203,
      "close": 80.97000122070312,
      "volume": 870300
    },
    {
      "time": "2026-07-21",
      "open": 80.88999938964844,
      "high": 80.91000366210938,
      "low": 79.4000015258789,
      "close": 80.5,
      "volume": 1473500
    },
    {
      "time": "2026-07-22",
      "open": 78.48999786376953,
      "high": 83.9800033569336,
      "low": 78.48999786376953,
      "close": 83.41000366210938,
      "volume": 2066700
    },
    {
      "time": "2026-07-23",
      "open": 80.91000366210938,
      "high": 83.02999877929688,
      "low": 80.58999633789062,
      "close": 82.97000122070312,
      "volume": 2356100
    },
    {
      "time": "2026-07-24",
      "open": 83.29000091552734,
      "high": 83.61000061035156,
      "low": 81.69999694824219,
      "close": 83.11000061035156,
      "volume": 771800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 85.3279997253418
    },
    {
      "time": "2025-10-06",
      "value": 85.43279968261719
    },
    {
      "time": "2025-10-07",
      "value": 85.53839965820312
    },
    {
      "time": "2025-10-08",
      "value": 85.57859970092774
    },
    {
      "time": "2025-10-09",
      "value": 85.58699966430665
    },
    {
      "time": "2025-10-10",
      "value": 85.53439971923828
    },
    {
      "time": "2025-10-13",
      "value": 85.5847996520996
    },
    {
      "time": "2025-10-14",
      "value": 85.67899963378906
    },
    {
      "time": "2025-10-15",
      "value": 85.67979949951172
    },
    {
      "time": "2025-10-16",
      "value": 85.53119949340821
    },
    {
      "time": "2025-10-17",
      "value": 85.41879959106446
    },
    {
      "time": "2025-10-20",
      "value": 85.34339965820313
    },
    {
      "time": "2025-10-21",
      "value": 85.31939971923828
    },
    {
      "time": "2025-10-22",
      "value": 85.2397998046875
    },
    {
      "time": "2025-10-23",
      "value": 85.08719970703125
    },
    {
      "time": "2025-10-24",
      "value": 84.99439971923829
    },
    {
      "time": "2025-10-27",
      "value": 84.9297996520996
    },
    {
      "time": "2025-10-28",
      "value": 84.84739974975587
    },
    {
      "time": "2025-10-29",
      "value": 84.72879974365235
    },
    {
      "time": "2025-10-30",
      "value": 84.61179962158204
    },
    {
      "time": "2025-10-31",
      "value": 84.52979965209961
    },
    {
      "time": "2025-11-03",
      "value": 84.32539978027344
    },
    {
      "time": "2025-11-04",
      "value": 84.13759979248047
    },
    {
      "time": "2025-11-05",
      "value": 83.94659973144532
    },
    {
      "time": "2025-11-06",
      "value": 83.74759979248047
    },
    {
      "time": "2025-11-07",
      "value": 83.56759979248046
    },
    {
      "time": "2025-11-10",
      "value": 83.36879974365235
    },
    {
      "time": "2025-11-11",
      "value": 83.18859970092774
    },
    {
      "time": "2025-11-12",
      "value": 83.0065997314453
    },
    {
      "time": "2025-11-13",
      "value": 82.74339981079102
    },
    {
      "time": "2025-11-14",
      "value": 82.49359985351562
    },
    {
      "time": "2025-11-17",
      "value": 82.18419982910156
    },
    {
      "time": "2025-11-18",
      "value": 81.8963998413086
    },
    {
      "time": "2025-11-19",
      "value": 81.6315998840332
    },
    {
      "time": "2025-11-20",
      "value": 81.35799987792969
    },
    {
      "time": "2025-11-21",
      "value": 81.17079986572266
    },
    {
      "time": "2025-11-24",
      "value": 80.97339981079102
    },
    {
      "time": "2025-11-25",
      "value": 80.8481999206543
    },
    {
      "time": "2025-11-26",
      "value": 80.6929998779297
    },
    {
      "time": "2025-11-28",
      "value": 80.49379989624023
    },
    {
      "time": "2025-12-01",
      "value": 80.31539978027344
    },
    {
      "time": "2025-12-02",
      "value": 80.15999969482422
    },
    {
      "time": "2025-12-03",
      "value": 80.06559982299805
    },
    {
      "time": "2025-12-04",
      "value": 79.98859985351562
    },
    {
      "time": "2025-12-05",
      "value": 79.93079986572266
    },
    {
      "time": "2025-12-08",
      "value": 79.85019989013672
    },
    {
      "time": "2025-12-09",
      "value": 79.76519989013671
    },
    {
      "time": "2025-12-10",
      "value": 79.76719985961914
    },
    {
      "time": "2025-12-11",
      "value": 79.79679977416993
    },
    {
      "time": "2025-12-12",
      "value": 79.83899963378906
    },
    {
      "time": "2025-12-15",
      "value": 79.82759963989258
    },
    {
      "time": "2025-12-16",
      "value": 79.80319961547852
    },
    {
      "time": "2025-12-17",
      "value": 79.80739959716797
    },
    {
      "time": "2025-12-18",
      "value": 79.8963996887207
    },
    {
      "time": "2025-12-19",
      "value": 80.0329997253418
    },
    {
      "time": "2025-12-22",
      "value": 80.29159973144532
    },
    {
      "time": "2025-12-23",
      "value": 80.44599975585938
    },
    {
      "time": "2025-12-24",
      "value": 80.53679977416992
    },
    {
      "time": "2025-12-26",
      "value": 80.69119979858398
    },
    {
      "time": "2025-12-29",
      "value": 80.99179977416992
    },
    {
      "time": "2025-12-30",
      "value": 81.23499969482423
    },
    {
      "time": "2025-12-31",
      "value": 81.40839965820312
    },
    {
      "time": "2026-01-02",
      "value": 81.59279968261718
    },
    {
      "time": "2026-01-05",
      "value": 81.764599609375
    },
    {
      "time": "2026-01-06",
      "value": 81.99359970092773
    },
    {
      "time": "2026-01-07",
      "value": 82.16559967041016
    },
    {
      "time": "2026-01-08",
      "value": 82.37359970092774
    },
    {
      "time": "2026-01-09",
      "value": 82.60059967041016
    },
    {
      "time": "2026-01-12",
      "value": 82.82739959716797
    },
    {
      "time": "2026-01-13",
      "value": 83.04479965209961
    },
    {
      "time": "2026-01-14",
      "value": 83.26419967651367
    },
    {
      "time": "2026-01-15",
      "value": 83.52259963989258
    },
    {
      "time": "2026-01-16",
      "value": 83.74099975585938
    },
    {
      "time": "2026-01-20",
      "value": 83.88559982299805
    },
    {
      "time": "2026-01-21",
      "value": 84.1265998840332
    },
    {
      "time": "2026-01-22",
      "value": 84.34439987182617
    },
    {
      "time": "2026-01-23",
      "value": 84.49219985961913
    },
    {
      "time": "2026-01-26",
      "value": 84.66159988403321
    },
    {
      "time": "2026-01-27",
      "value": 84.84199981689453
    },
    {
      "time": "2026-01-28",
      "value": 85.05199981689454
    },
    {
      "time": "2026-01-29",
      "value": 85.2929997253418
    },
    {
      "time": "2026-01-30",
      "value": 85.59879974365235
    },
    {
      "time": "2026-02-02",
      "value": 85.91239974975586
    },
    {
      "time": "2026-02-03",
      "value": 86.22859970092773
    },
    {
      "time": "2026-02-04",
      "value": 86.55279983520508
    },
    {
      "time": "2026-02-05",
      "value": 86.79239990234375
    },
    {
      "time": "2026-02-06",
      "value": 87.0965998840332
    },
    {
      "time": "2026-02-09",
      "value": 87.39719985961914
    },
    {
      "time": "2026-02-10",
      "value": 87.67359985351563
    },
    {
      "time": "2026-02-11",
      "value": 87.93959991455078
    },
    {
      "time": "2026-02-12",
      "value": 88.18360000610352
    },
    {
      "time": "2026-02-13",
      "value": 88.41279998779297
    },
    {
      "time": "2026-02-17",
      "value": 88.60719985961914
    },
    {
      "time": "2026-02-18",
      "value": 88.80399993896485
    },
    {
      "time": "2026-02-19",
      "value": 88.92019989013671
    },
    {
      "time": "2026-02-20",
      "value": 89.10259994506836
    },
    {
      "time": "2026-02-23",
      "value": 89.19779998779296
    },
    {
      "time": "2026-02-24",
      "value": 89.22559997558594
    },
    {
      "time": "2026-02-25",
      "value": 89.25360000610351
    },
    {
      "time": "2026-02-26",
      "value": 89.30300003051758
    },
    {
      "time": "2026-02-27",
      "value": 89.18580001831054
    },
    {
      "time": "2026-03-02",
      "value": 89.09060012817383
    },
    {
      "time": "2026-03-03",
      "value": 88.95740020751953
    },
    {
      "time": "2026-03-04",
      "value": 88.85260009765625
    },
    {
      "time": "2026-03-05",
      "value": 88.74020004272461
    },
    {
      "time": "2026-03-06",
      "value": 88.46120010375977
    },
    {
      "time": "2026-03-09",
      "value": 88.19760009765625
    },
    {
      "time": "2026-03-10",
      "value": 87.91
    },
    {
      "time": "2026-03-11",
      "value": 87.57080001831055
    },
    {
      "time": "2026-03-12",
      "value": 87.22620010375977
    },
    {
      "time": "2026-03-13",
      "value": 86.89280014038086
    },
    {
      "time": "2026-03-16",
      "value": 86.56480010986328
    },
    {
      "time": "2026-03-17",
      "value": 86.2186001586914
    },
    {
      "time": "2026-03-18",
      "value": 85.80640014648438
    },
    {
      "time": "2026-03-19",
      "value": 85.38260009765625
    },
    {
      "time": "2026-03-20",
      "value": 84.96540008544922
    },
    {
      "time": "2026-03-23",
      "value": 84.55380004882812
    },
    {
      "time": "2026-03-24",
      "value": 84.14540008544923
    },
    {
      "time": "2026-03-25",
      "value": 83.81100006103516
    },
    {
      "time": "2026-03-26",
      "value": 83.46420013427735
    },
    {
      "time": "2026-03-27",
      "value": 83.05380020141601
    },
    {
      "time": "2026-03-30",
      "value": 82.61660018920898
    },
    {
      "time": "2026-03-31",
      "value": 82.26620010375977
    },
    {
      "time": "2026-04-01",
      "value": 81.99880004882813
    },
    {
      "time": "2026-04-02",
      "value": 81.62559997558594
    },
    {
      "time": "2026-04-06",
      "value": 81.26960006713867
    },
    {
      "time": "2026-04-07",
      "value": 80.96880004882813
    },
    {
      "time": "2026-04-08",
      "value": 80.70040008544922
    },
    {
      "time": "2026-04-09",
      "value": 80.44640014648438
    },
    {
      "time": "2026-04-10",
      "value": 80.1970001220703
    },
    {
      "time": "2026-04-13",
      "value": 79.9352001953125
    },
    {
      "time": "2026-04-14",
      "value": 79.70440017700196
    },
    {
      "time": "2026-04-15",
      "value": 79.48160018920899
    },
    {
      "time": "2026-04-16",
      "value": 79.2004002380371
    },
    {
      "time": "2026-04-17",
      "value": 78.9450001525879
    },
    {
      "time": "2026-04-20",
      "value": 78.7118000793457
    },
    {
      "time": "2026-04-21",
      "value": 78.38060012817382
    },
    {
      "time": "2026-04-22",
      "value": 78.02640014648438
    },
    {
      "time": "2026-04-23",
      "value": 77.72660018920898
    },
    {
      "time": "2026-04-24",
      "value": 77.41880020141602
    },
    {
      "time": "2026-04-27",
      "value": 77.15320022583008
    },
    {
      "time": "2026-04-28",
      "value": 76.8986003112793
    },
    {
      "time": "2026-04-29",
      "value": 76.59940032958984
    },
    {
      "time": "2026-04-30",
      "value": 76.33000030517579
    },
    {
      "time": "2026-05-01",
      "value": 76.12260040283203
    },
    {
      "time": "2026-05-04",
      "value": 75.85240036010742
    },
    {
      "time": "2026-05-05",
      "value": 75.73720031738281
    },
    {
      "time": "2026-05-06",
      "value": 75.63960037231445
    },
    {
      "time": "2026-05-07",
      "value": 75.50800033569335
    },
    {
      "time": "2026-05-08",
      "value": 75.34480041503906
    },
    {
      "time": "2026-05-11",
      "value": 75.27740036010742
    },
    {
      "time": "2026-05-12",
      "value": 75.19980026245118
    },
    {
      "time": "2026-05-13",
      "value": 75.10820022583007
    },
    {
      "time": "2026-05-14",
      "value": 74.99560028076172
    },
    {
      "time": "2026-05-15",
      "value": 74.86920028686524
    },
    {
      "time": "2026-05-18",
      "value": 74.92280014038086
    },
    {
      "time": "2026-05-19",
      "value": 74.97720016479492
    },
    {
      "time": "2026-05-20",
      "value": 75.07240020751954
    },
    {
      "time": "2026-05-21",
      "value": 75.25100021362304
    },
    {
      "time": "2026-05-22",
      "value": 75.46040008544922
    },
    {
      "time": "2026-05-26",
      "value": 75.69260009765625
    },
    {
      "time": "2026-05-27",
      "value": 75.90760009765626
    },
    {
      "time": "2026-05-28",
      "value": 76.11720001220704
    },
    {
      "time": "2026-05-29",
      "value": 76.37620010375977
    },
    {
      "time": "2026-06-01",
      "value": 76.59720016479493
    },
    {
      "time": "2026-06-02",
      "value": 76.86040008544921
    },
    {
      "time": "2026-06-03",
      "value": 77.03260009765626
    },
    {
      "time": "2026-06-04",
      "value": 77.25360000610351
    },
    {
      "time": "2026-06-05",
      "value": 77.4418000793457
    },
    {
      "time": "2026-06-08",
      "value": 77.63880004882813
    },
    {
      "time": "2026-06-09",
      "value": 77.92080001831054
    },
    {
      "time": "2026-06-10",
      "value": 78.19279998779297
    },
    {
      "time": "2026-06-11",
      "value": 78.42220001220703
    },
    {
      "time": "2026-06-12",
      "value": 78.64800003051758
    },
    {
      "time": "2026-06-15",
      "value": 78.84279998779297
    },
    {
      "time": "2026-06-16",
      "value": 79.01080001831055
    },
    {
      "time": "2026-06-17",
      "value": 79.14020004272462
    },
    {
      "time": "2026-06-18",
      "value": 79.2384001159668
    },
    {
      "time": "2026-06-22",
      "value": 79.2786001586914
    },
    {
      "time": "2026-06-23",
      "value": 79.36800018310547
    },
    {
      "time": "2026-06-24",
      "value": 79.43140014648438
    },
    {
      "time": "2026-06-25",
      "value": 79.50880020141602
    },
    {
      "time": "2026-06-26",
      "value": 79.57960021972656
    },
    {
      "time": "2026-06-29",
      "value": 79.69140014648437
    },
    {
      "time": "2026-06-30",
      "value": 79.74760009765625
    },
    {
      "time": "2026-07-01",
      "value": 79.8284001159668
    },
    {
      "time": "2026-07-02",
      "value": 79.90260009765625
    },
    {
      "time": "2026-07-06",
      "value": 79.98520004272461
    },
    {
      "time": "2026-07-07",
      "value": 80.02300003051758
    },
    {
      "time": "2026-07-08",
      "value": 80.0083999633789
    },
    {
      "time": "2026-07-09",
      "value": 79.98899993896484
    },
    {
      "time": "2026-07-10",
      "value": 79.9933999633789
    },
    {
      "time": "2026-07-13",
      "value": 80.00979995727539
    },
    {
      "time": "2026-07-14",
      "value": 79.98579986572265
    },
    {
      "time": "2026-07-15",
      "value": 80.00559982299805
    },
    {
      "time": "2026-07-16",
      "value": 80.08839981079102
    },
    {
      "time": "2026-07-17",
      "value": 80.09719985961914
    },
    {
      "time": "2026-07-20",
      "value": 80.04999984741211
    },
    {
      "time": "2026-07-21",
      "value": 80.01379989624023
    },
    {
      "time": "2026-07-22",
      "value": 80.04399993896484
    },
    {
      "time": "2026-07-23",
      "value": 80.16440002441406
    },
    {
      "time": "2026-07-24",
      "value": 80.27540008544922
    }
  ],
  "analysis": null
}