{
  "ok": true,
  "cached": false,
  "ticker": "WRB",
  "price": 75.46,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "KNSL Q2 Earnings Beat on Higher Underwriting & Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/knsl-q2-earnings-beat-higher-173400136.html",
      "published": "2026-07-24"
    },
    {
      "title": "RLI's Q2 Earnings Beat Estimates on Premium Growth, Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rlis-q2-earnings-beat-estimates-170800589.html",
      "published": "2026-07-24"
    },
    {
      "title": "ALL or WRB: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wrb-better-value-stock-now-154002454.html",
      "published": "2026-07-24"
    },
    {
      "title": "SIGI Q2 Earnings Beat on Investment Income, Underwriting Gains",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sigi-q2-earnings-beat-investment-144000285.html",
      "published": "2026-07-24"
    },
    {
      "title": "UVE Q2 Earnings Beat Estimates on Lower Losses and Premium Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/uve-q2-earnings-beat-estimates-141900614.html",
      "published": "2026-07-24"
    },
    {
      "title": "W. R. Berkley (WRB) Is Up 5.1% After Earnings Beat And Ongoing Buybacks Has The Bull Case Changed?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/w-r-berkley-wrb-5-043038640.html",
      "published": "2026-07-24"
    },
    {
      "title": "FAF Q2 Earnings Top Estimates on Title Strength, Investment Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/faf-q2-earnings-top-estimates-171600836.html",
      "published": "2026-07-23"
    },
    {
      "title": "Globe Life Q2 Earnings Miss Estimates on Escalating Expenses",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/globe-life-q2-earnings-miss-152600999.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 68.45999908447266,
      "high": 69.16999816894531,
      "low": 68.41999816894531,
      "close": 68.98999786376953,
      "volume": 1370200
    },
    {
      "time": "2025-07-28",
      "open": 68.81999969482422,
      "high": 68.87000274658203,
      "low": 67.80999755859375,
      "close": 68,
      "volume": 2013400
    },
    {
      "time": "2025-07-29",
      "open": 68.47000122070312,
      "high": 68.88999938964844,
      "low": 67.9000015258789,
      "close": 68.62999725341797,
      "volume": 1916500
    },
    {
      "time": "2025-07-30",
      "open": 68.83000183105469,
      "high": 69.41999816894531,
      "low": 68.61000061035156,
      "close": 68.91000366210938,
      "volume": 1908300
    },
    {
      "time": "2025-07-31",
      "open": 68.9800033569336,
      "high": 69.8499984741211,
      "low": 68.7300033569336,
      "close": 68.80999755859375,
      "volume": 2315300
    },
    {
      "time": "2025-08-01",
      "open": 69.16000366210938,
      "high": 69.43000030517578,
      "low": 68.48999786376953,
      "close": 69.25,
      "volume": 2237000
    },
    {
      "time": "2025-08-04",
      "open": 69.44000244140625,
      "high": 70.61000061035156,
      "low": 69.25,
      "close": 70.4800033569336,
      "volume": 1884400
    },
    {
      "time": "2025-08-05",
      "open": 70.72000122070312,
      "high": 70.97000122070312,
      "low": 69.9800033569336,
      "close": 70.05999755859375,
      "volume": 1686200
    },
    {
      "time": "2025-08-06",
      "open": 70.23999786376953,
      "high": 70.91999816894531,
      "low": 69.94000244140625,
      "close": 70.55000305175781,
      "volume": 1714000
    },
    {
      "time": "2025-08-07",
      "open": 70.37000274658203,
      "high": 70.69999694824219,
      "low": 69.63999938964844,
      "close": 70.11000061035156,
      "volume": 1686100
    },
    {
      "time": "2025-08-08",
      "open": 70.47000122070312,
      "high": 71.02999877929688,
      "low": 70.41999816894531,
      "close": 70.62999725341797,
      "volume": 1283000
    },
    {
      "time": "2025-08-11",
      "open": 70.68000030517578,
      "high": 70.87999725341797,
      "low": 69.75,
      "close": 69.95999908447266,
      "volume": 2170200
    },
    {
      "time": "2025-08-12",
      "open": 70.13999938964844,
      "high": 70.30999755859375,
      "low": 69.56999969482422,
      "close": 70.01000213623047,
      "volume": 2111600
    },
    {
      "time": "2025-08-13",
      "open": 70.33999633789062,
      "high": 71.44000244140625,
      "low": 70.19000244140625,
      "close": 71.3499984741211,
      "volume": 1803700
    },
    {
      "time": "2025-08-14",
      "open": 71.62999725341797,
      "high": 71.76000213623047,
      "low": 70.95999908447266,
      "close": 71.55999755859375,
      "volume": 1311400
    },
    {
      "time": "2025-08-15",
      "open": 71.91000366210938,
      "high": 71.91000366210938,
      "low": 70.55999755859375,
      "close": 70.79000091552734,
      "volume": 3939300
    },
    {
      "time": "2025-08-18",
      "open": 70.45999908447266,
      "high": 70.66999816894531,
      "low": 70.19000244140625,
      "close": 70.5,
      "volume": 1977600
    },
    {
      "time": "2025-08-19",
      "open": 70.51000213623047,
      "high": 71.68000030517578,
      "low": 70.47000122070312,
      "close": 71.55999755859375,
      "volume": 1449900
    },
    {
      "time": "2025-08-20",
      "open": 71.95999908447266,
      "high": 72.97000122070312,
      "low": 71.79000091552734,
      "close": 72.63999938964844,
      "volume": 1282000
    },
    {
      "time": "2025-08-21",
      "open": 72.5999984741211,
      "high": 72.91999816894531,
      "low": 72.37000274658203,
      "close": 72.51000213623047,
      "volume": 1309600
    },
    {
      "time": "2025-08-22",
      "open": 72.9800033569336,
      "high": 73.08999633789062,
      "low": 71.95999908447266,
      "close": 72.13999938964844,
      "volume": 1423600
    },
    {
      "time": "2025-08-25",
      "open": 71.87000274658203,
      "high": 72.05999755859375,
      "low": 71.08999633789062,
      "close": 71.12999725341797,
      "volume": 1283500
    },
    {
      "time": "2025-08-26",
      "open": 71.0999984741211,
      "high": 71.33000183105469,
      "low": 70.81999969482422,
      "close": 71.05000305175781,
      "volume": 1854500
    },
    {
      "time": "2025-08-27",
      "open": 71.20999908447266,
      "high": 71.9800033569336,
      "low": 70.98999786376953,
      "close": 71.66999816894531,
      "volume": 1133300
    },
    {
      "time": "2025-08-28",
      "open": 71.33000183105469,
      "high": 71.52999877929688,
      "low": 70.91000366210938,
      "close": 71.23999786376953,
      "volume": 1260600
    },
    {
      "time": "2025-08-29",
      "open": 71.4000015258789,
      "high": 71.86000061035156,
      "low": 71.22000122070312,
      "close": 71.69000244140625,
      "volume": 1383900
    },
    {
      "time": "2025-09-02",
      "open": 71.7699966430664,
      "high": 72.22000122070312,
      "low": 71.22000122070312,
      "close": 71.9800033569336,
      "volume": 1521700
    },
    {
      "time": "2025-09-03",
      "open": 71.6500015258789,
      "high": 72.37999725341797,
      "low": 71.4000015258789,
      "close": 72.27999877929688,
      "volume": 1320400
    },
    {
      "time": "2025-09-04",
      "open": 72.80999755859375,
      "high": 73.3499984741211,
      "low": 72.5199966430664,
      "close": 72.91999816894531,
      "volume": 1606100
    },
    {
      "time": "2025-09-05",
      "open": 72.83000183105469,
      "high": 73.0199966430664,
      "low": 71.6500015258789,
      "close": 71.95999908447266,
      "volume": 1242700
    },
    {
      "time": "2025-09-08",
      "open": 71.8499984741211,
      "high": 72.58000183105469,
      "low": 71.08999633789062,
      "close": 72.41000366210938,
      "volume": 1507300
    },
    {
      "time": "2025-09-09",
      "open": 72.2699966430664,
      "high": 72.70999908447266,
      "low": 72.02999877929688,
      "close": 72.27999877929688,
      "volume": 1445800
    },
    {
      "time": "2025-09-10",
      "open": 71.97000122070312,
      "high": 72.26000213623047,
      "low": 71.55000305175781,
      "close": 72.1500015258789,
      "volume": 1525400
    },
    {
      "time": "2025-09-11",
      "open": 72.20999908447266,
      "high": 73.87999725341797,
      "low": 71.98999786376953,
      "close": 73.77999877929688,
      "volume": 1644400
    },
    {
      "time": "2025-09-12",
      "open": 73.56999969482422,
      "high": 74.23999786376953,
      "low": 73.2300033569336,
      "close": 73.81999969482422,
      "volume": 1496600
    },
    {
      "time": "2025-09-15",
      "open": 73.66999816894531,
      "high": 74.04000091552734,
      "low": 72.7300033569336,
      "close": 72.79000091552734,
      "volume": 1561300
    },
    {
      "time": "2025-09-16",
      "open": 72.55999755859375,
      "high": 72.55999755859375,
      "low": 70.43000030517578,
      "close": 71.41999816894531,
      "volume": 3552400
    },
    {
      "time": "2025-09-17",
      "open": 71.5999984741211,
      "high": 73.31999969482422,
      "low": 71.41999816894531,
      "close": 73.11000061035156,
      "volume": 1815800
    },
    {
      "time": "2025-09-18",
      "open": 72.70999908447266,
      "high": 73.30000305175781,
      "low": 72.08999633789062,
      "close": 73.0999984741211,
      "volume": 2548200
    },
    {
      "time": "2025-09-19",
      "open": 73.30999755859375,
      "high": 73.66000366210938,
      "low": 72.98999786376953,
      "close": 73.38999938964844,
      "volume": 3377300
    },
    {
      "time": "2025-09-22",
      "open": 73.30000305175781,
      "high": 73.69000244140625,
      "low": 72.72000122070312,
      "close": 73.41000366210938,
      "volume": 2017800
    },
    {
      "time": "2025-09-23",
      "open": 73.19999694824219,
      "high": 74.25,
      "low": 73.05999755859375,
      "close": 74.13999938964844,
      "volume": 1419400
    },
    {
      "time": "2025-09-24",
      "open": 73.88999938964844,
      "high": 74.81999969482422,
      "low": 73.5199966430664,
      "close": 74.80999755859375,
      "volume": 1788500
    },
    {
      "time": "2025-09-25",
      "open": 75,
      "high": 75.33999633789062,
      "low": 74.19000244140625,
      "close": 74.55999755859375,
      "volume": 2345900
    },
    {
      "time": "2025-09-26",
      "open": 75.30000305175781,
      "high": 76.16999816894531,
      "low": 74.93000030517578,
      "close": 75.87999725341797,
      "volume": 1582100
    },
    {
      "time": "2025-09-29",
      "open": 75.91999816894531,
      "high": 76.05000305175781,
      "low": 75.36000061035156,
      "close": 76.0199966430664,
      "volume": 1756700
    },
    {
      "time": "2025-09-30",
      "open": 76.11000061035156,
      "high": 76.97000122070312,
      "low": 75.83000183105469,
      "close": 76.62000274658203,
      "volume": 1879000
    },
    {
      "time": "2025-10-01",
      "open": 76.37000274658203,
      "high": 76.4000015258789,
      "low": 75.13999938964844,
      "close": 75.41000366210938,
      "volume": 2871400
    },
    {
      "time": "2025-10-02",
      "open": 74.95999908447266,
      "high": 76.36000061035156,
      "low": 74.73999786376953,
      "close": 76.18000030517578,
      "volume": 2032000
    },
    {
      "time": "2025-10-03",
      "open": 76.23999786376953,
      "high": 77.30999755859375,
      "low": 75.76000213623047,
      "close": 76.86000061035156,
      "volume": 2113300
    },
    {
      "time": "2025-10-06",
      "open": 76.98999786376953,
      "high": 77.58000183105469,
      "low": 76.66999816894531,
      "close": 76.9800033569336,
      "volume": 1816600
    },
    {
      "time": "2025-10-07",
      "open": 77.23999786376953,
      "high": 77.94999694824219,
      "low": 77.20999908447266,
      "close": 77.7699966430664,
      "volume": 1668400
    },
    {
      "time": "2025-10-08",
      "open": 78.38999938964844,
      "high": 78.38999938964844,
      "low": 77.54000091552734,
      "close": 77.83999633789062,
      "volume": 1399100
    },
    {
      "time": "2025-10-09",
      "open": 78.04000091552734,
      "high": 78.4000015258789,
      "low": 77.19000244140625,
      "close": 77.5199966430664,
      "volume": 1597500
    },
    {
      "time": "2025-10-10",
      "open": 77.9800033569336,
      "high": 78.43000030517578,
      "low": 77.45999908447266,
      "close": 77.6500015258789,
      "volume": 1775300
    },
    {
      "time": "2025-10-13",
      "open": 77.3499984741211,
      "high": 78,
      "low": 76.62999725341797,
      "close": 77.44999694824219,
      "volume": 1475100
    },
    {
      "time": "2025-10-14",
      "open": 77.80999755859375,
      "high": 78.4800033569336,
      "low": 77.2699966430664,
      "close": 78.45999908447266,
      "volume": 1667300
    },
    {
      "time": "2025-10-15",
      "open": 78.0199966430664,
      "high": 78.0199966430664,
      "low": 75.47000122070312,
      "close": 76.38999938964844,
      "volume": 2976200
    },
    {
      "time": "2025-10-16",
      "open": 75.70999908447266,
      "high": 75.86000061035156,
      "low": 73.41000366210938,
      "close": 73.6500015258789,
      "volume": 3186200
    },
    {
      "time": "2025-10-17",
      "open": 73.69999694824219,
      "high": 74.30000305175781,
      "low": 73.41000366210938,
      "close": 74.05000305175781,
      "volume": 3911100
    },
    {
      "time": "2025-10-20",
      "open": 74.30000305175781,
      "high": 74.5199966430664,
      "low": 73.36000061035156,
      "close": 73.4800033569336,
      "volume": 3011400
    },
    {
      "time": "2025-10-21",
      "open": 71.48999786376953,
      "high": 75.38999938964844,
      "low": 71.12000274658203,
      "close": 75,
      "volume": 5517700
    },
    {
      "time": "2025-10-22",
      "open": 74.83000183105469,
      "high": 75.55000305175781,
      "low": 73.83000183105469,
      "close": 75.0199966430664,
      "volume": 5630400
    },
    {
      "time": "2025-10-23",
      "open": 75.45999908447266,
      "high": 75.45999908447266,
      "low": 74.36000061035156,
      "close": 75.23999786376953,
      "volume": 4568600
    },
    {
      "time": "2025-10-24",
      "open": 75.22000122070312,
      "high": 75.5199966430664,
      "low": 74.61000061035156,
      "close": 75.02999877929688,
      "volume": 3852100
    },
    {
      "time": "2025-10-27",
      "open": 74.93000030517578,
      "high": 75.52999877929688,
      "low": 74.69000244140625,
      "close": 75.26000213623047,
      "volume": 2289900
    },
    {
      "time": "2025-10-28",
      "open": 75.05999755859375,
      "high": 75.05999755859375,
      "low": 72.3499984741211,
      "close": 72.61000061035156,
      "volume": 3053600
    },
    {
      "time": "2025-10-29",
      "open": 72.19000244140625,
      "high": 72.19999694824219,
      "low": 70.7699966430664,
      "close": 71.4000015258789,
      "volume": 4271800
    },
    {
      "time": "2025-10-30",
      "open": 71.72000122070312,
      "high": 72.13999938964844,
      "low": 71,
      "close": 71.54000091552734,
      "volume": 7972100
    },
    {
      "time": "2025-10-31",
      "open": 70.81999969482422,
      "high": 71.66000366210938,
      "low": 70.70999908447266,
      "close": 71.33999633789062,
      "volume": 3013800
    },
    {
      "time": "2025-11-03",
      "open": 71.30999755859375,
      "high": 71.83000183105469,
      "low": 70.30000305175781,
      "close": 71.77999877929688,
      "volume": 5321400
    },
    {
      "time": "2025-11-04",
      "open": 72.12000274658203,
      "high": 74.05000305175781,
      "low": 72.11000061035156,
      "close": 74.05000305175781,
      "volume": 3244300
    },
    {
      "time": "2025-11-05",
      "open": 74.05000305175781,
      "high": 75.06999969482422,
      "low": 73.9800033569336,
      "close": 74.72000122070312,
      "volume": 2420000
    },
    {
      "time": "2025-11-06",
      "open": 74.91000366210938,
      "high": 75.69999694824219,
      "low": 74.55000305175781,
      "close": 74.58000183105469,
      "volume": 2309800
    },
    {
      "time": "2025-11-07",
      "open": 74.20999908447266,
      "high": 75.62999725341797,
      "low": 74.16000366210938,
      "close": 74.97000122070312,
      "volume": 2048100
    },
    {
      "time": "2025-11-10",
      "open": 74.58999633789062,
      "high": 75.87000274658203,
      "low": 74.31999969482422,
      "close": 75.83999633789062,
      "volume": 2866700
    },
    {
      "time": "2025-11-11",
      "open": 76.2300033569336,
      "high": 76.63999938964844,
      "low": 75.58999633789062,
      "close": 76.3499984741211,
      "volume": 1298000
    },
    {
      "time": "2025-11-12",
      "open": 76.23999786376953,
      "high": 76.87999725341797,
      "low": 76.23999786376953,
      "close": 76.6500015258789,
      "volume": 1884200
    },
    {
      "time": "2025-11-13",
      "open": 76.69999694824219,
      "high": 77.4000015258789,
      "low": 76.66999816894531,
      "close": 76.95999908447266,
      "volume": 2262800
    },
    {
      "time": "2025-11-14",
      "open": 77.19999694824219,
      "high": 77.9000015258789,
      "low": 76.37999725341797,
      "close": 77,
      "volume": 3179100
    },
    {
      "time": "2025-11-17",
      "open": 77.33999633789062,
      "high": 77.83000183105469,
      "low": 76.87999725341797,
      "close": 77.0999984741211,
      "volume": 1826700
    },
    {
      "time": "2025-11-18",
      "open": 76.95999908447266,
      "high": 78.01000213623047,
      "low": 76.86000061035156,
      "close": 77.5,
      "volume": 2174800
    },
    {
      "time": "2025-11-19",
      "open": 77.33999633789062,
      "high": 78.11000061035156,
      "low": 76.29000091552734,
      "close": 76.69000244140625,
      "volume": 2249800
    },
    {
      "time": "2025-11-20",
      "open": 77.05999755859375,
      "high": 77.62999725341797,
      "low": 76.6500015258789,
      "close": 77.30000305175781,
      "volume": 1847500
    },
    {
      "time": "2025-11-21",
      "open": 77.58999633789062,
      "high": 78.95999908447266,
      "low": 77.41999816894531,
      "close": 78.0999984741211,
      "volume": 2008700
    },
    {
      "time": "2025-11-24",
      "open": 78.16000366210938,
      "high": 78.33000183105469,
      "low": 77.37000274658203,
      "close": 77.52999877929688,
      "volume": 2704000
    },
    {
      "time": "2025-11-25",
      "open": 78.06999969482422,
      "high": 78.44000244140625,
      "low": 77.7699966430664,
      "close": 77.91999816894531,
      "volume": 1745800
    },
    {
      "time": "2025-11-26",
      "open": 78.1500015258789,
      "high": 78.4000015258789,
      "low": 77.63999938964844,
      "close": 77.63999938964844,
      "volume": 1191800
    },
    {
      "time": "2025-11-28",
      "open": 77.48999786376953,
      "high": 77.95999908447266,
      "low": 77.43000030517578,
      "close": 77.69000244140625,
      "volume": 629900
    },
    {
      "time": "2025-12-01",
      "open": 77.5999984741211,
      "high": 78.05999755859375,
      "low": 72.95999908447266,
      "close": 72.9800033569336,
      "volume": 4340300
    },
    {
      "time": "2025-12-02",
      "open": 72.54000091552734,
      "high": 73.69999694824219,
      "low": 72.5,
      "close": 72.80000305175781,
      "volume": 4044500
    },
    {
      "time": "2025-12-03",
      "open": 73.12999725341797,
      "high": 73.54000091552734,
      "low": 71.31999969482422,
      "close": 71.6500015258789,
      "volume": 3460100
    },
    {
      "time": "2025-12-04",
      "open": 71.69000244140625,
      "high": 71.94000244140625,
      "low": 70.56999969482422,
      "close": 70.87000274658203,
      "volume": 5683900
    },
    {
      "time": "2025-12-05",
      "open": 68.04000091552734,
      "high": 70.18000030517578,
      "low": 65.38999938964844,
      "close": 66.72000122070312,
      "volume": 15664000
    },
    {
      "time": "2025-12-08",
      "open": 67.2300033569336,
      "high": 67.4800033569336,
      "low": 65.97000122070312,
      "close": 66.61000061035156,
      "volume": 4292300
    },
    {
      "time": "2025-12-09",
      "open": 66.69999694824219,
      "high": 67.70999908447266,
      "low": 66.69999694824219,
      "close": 66.94000244140625,
      "volume": 3083000
    },
    {
      "time": "2025-12-10",
      "open": 66.83999633789062,
      "high": 68.04000091552734,
      "low": 66.69000244140625,
      "close": 67.58999633789062,
      "volume": 4281100
    },
    {
      "time": "2025-12-11",
      "open": 67.83999633789062,
      "high": 69.6500015258789,
      "low": 67.69999694824219,
      "close": 69.33999633789062,
      "volume": 3027300
    },
    {
      "time": "2025-12-12",
      "open": 69.73999786376953,
      "high": 69.73999786376953,
      "low": 68.9800033569336,
      "close": 69.33000183105469,
      "volume": 4040500
    },
    {
      "time": "2025-12-15",
      "open": 68.66000366210938,
      "high": 69.37000274658203,
      "low": 68.55000305175781,
      "close": 69.0999984741211,
      "volume": 3284800
    },
    {
      "time": "2025-12-16",
      "open": 69.08999633789062,
      "high": 69.33999633789062,
      "low": 68.16999816894531,
      "close": 68.55999755859375,
      "volume": 3570400
    },
    {
      "time": "2025-12-17",
      "open": 68.23999786376953,
      "high": 69.18000030517578,
      "low": 68,
      "close": 69.11000061035156,
      "volume": 1780000
    },
    {
      "time": "2025-12-18",
      "open": 68.81999969482422,
      "high": 69.61000061035156,
      "low": 68.52999877929688,
      "close": 69.55000305175781,
      "volume": 1697100
    },
    {
      "time": "2025-12-19",
      "open": 69.5,
      "high": 69.97000122070312,
      "low": 69.33999633789062,
      "close": 69.37000274658203,
      "volume": 2952000
    },
    {
      "time": "2025-12-22",
      "open": 69.41000366210938,
      "high": 70.6500015258789,
      "low": 69.25,
      "close": 70.22000122070312,
      "volume": 3282800
    },
    {
      "time": "2025-12-23",
      "open": 70.8499984741211,
      "high": 71.18000030517578,
      "low": 70.1500015258789,
      "close": 70.2300033569336,
      "volume": 4495400
    },
    {
      "time": "2025-12-24",
      "open": 70.2699966430664,
      "high": 70.63999938964844,
      "low": 70.12000274658203,
      "close": 70.63999938964844,
      "volume": 1676600
    },
    {
      "time": "2025-12-26",
      "open": 70.52999877929688,
      "high": 71,
      "low": 70.29000091552734,
      "close": 70.56999969482422,
      "volume": 1180000
    },
    {
      "time": "2025-12-29",
      "open": 70.75,
      "high": 71.0199966430664,
      "low": 70.52999877929688,
      "close": 70.79000091552734,
      "volume": 1631700
    },
    {
      "time": "2025-12-30",
      "open": 70.7699966430664,
      "high": 71.1500015258789,
      "low": 70.41999816894531,
      "close": 70.80000305175781,
      "volume": 5667200
    },
    {
      "time": "2025-12-31",
      "open": 70.61000061035156,
      "high": 71.16000366210938,
      "low": 70.06999969482422,
      "close": 70.12000274658203,
      "volume": 1537000
    },
    {
      "time": "2026-01-02",
      "open": 69.7699966430664,
      "high": 70.05999755859375,
      "low": 68.91000366210938,
      "close": 69.36000061035156,
      "volume": 2114200
    },
    {
      "time": "2026-01-05",
      "open": 68.80999755859375,
      "high": 71.08000183105469,
      "low": 68.69999694824219,
      "close": 70.70999908447266,
      "volume": 2961500
    },
    {
      "time": "2026-01-06",
      "open": 70.37000274658203,
      "high": 70.72000122070312,
      "low": 69.23999786376953,
      "close": 69.98999786376953,
      "volume": 2133100
    },
    {
      "time": "2026-01-07",
      "open": 69.11000061035156,
      "high": 69.44999694824219,
      "low": 68.02999877929688,
      "close": 68.48999786376953,
      "volume": 2242300
    },
    {
      "time": "2026-01-08",
      "open": 68.83000183105469,
      "high": 70.55999755859375,
      "low": 68.44999694824219,
      "close": 70.23999786376953,
      "volume": 2935900
    },
    {
      "time": "2026-01-09",
      "open": 70.3499984741211,
      "high": 70.5,
      "low": 68.36000061035156,
      "close": 68.44000244140625,
      "volume": 2476800
    },
    {
      "time": "2026-01-12",
      "open": 68.62999725341797,
      "high": 69.30999755859375,
      "low": 68.37000274658203,
      "close": 68.70999908447266,
      "volume": 2217400
    },
    {
      "time": "2026-01-13",
      "open": 68.48999786376953,
      "high": 68.97000122070312,
      "low": 67.56999969482422,
      "close": 68,
      "volume": 2084000
    },
    {
      "time": "2026-01-14",
      "open": 68.33000183105469,
      "high": 69.76000213623047,
      "low": 68.25,
      "close": 69.18000030517578,
      "volume": 1918700
    },
    {
      "time": "2026-01-15",
      "open": 69.19999694824219,
      "high": 69.77999877929688,
      "low": 68.30999755859375,
      "close": 68.70999908447266,
      "volume": 1769400
    },
    {
      "time": "2026-01-16",
      "open": 68.63999938964844,
      "high": 69.04000091552734,
      "low": 67.68000030517578,
      "close": 67.87999725341797,
      "volume": 3279600
    },
    {
      "time": "2026-01-20",
      "open": 66.7300033569336,
      "high": 68.31999969482422,
      "low": 66.6500015258789,
      "close": 67.7300033569336,
      "volume": 2084700
    },
    {
      "time": "2026-01-21",
      "open": 67.79000091552734,
      "high": 68.25,
      "low": 66.5,
      "close": 67.54000091552734,
      "volume": 2681100
    },
    {
      "time": "2026-01-22",
      "open": 67.41000366210938,
      "high": 67.63999938964844,
      "low": 67,
      "close": 67.5199966430664,
      "volume": 2639800
    },
    {
      "time": "2026-01-23",
      "open": 67.5999984741211,
      "high": 67.94000244140625,
      "low": 66.5,
      "close": 67.12000274658203,
      "volume": 3969300
    },
    {
      "time": "2026-01-26",
      "open": 67.69000244140625,
      "high": 68.19999694824219,
      "low": 66.37000274658203,
      "close": 66.87999725341797,
      "volume": 4333600
    },
    {
      "time": "2026-01-27",
      "open": 68.87999725341797,
      "high": 69.91999816894531,
      "low": 65.0199966430664,
      "close": 67.2300033569336,
      "volume": 4420100
    },
    {
      "time": "2026-01-28",
      "open": 66.87000274658203,
      "high": 68.0199966430664,
      "low": 66.83999633789062,
      "close": 67.66999816894531,
      "volume": 1990100
    },
    {
      "time": "2026-01-29",
      "open": 68.16999816894531,
      "high": 69.0199966430664,
      "low": 67.41999816894531,
      "close": 68.26000213623047,
      "volume": 2481200
    },
    {
      "time": "2026-01-30",
      "open": 68.18000030517578,
      "high": 68.66000366210938,
      "low": 67.81999969482422,
      "close": 68.58000183105469,
      "volume": 1732800
    },
    {
      "time": "2026-02-02",
      "open": 68.54000091552734,
      "high": 68.76000213623047,
      "low": 67.41000366210938,
      "close": 67.7699966430664,
      "volume": 2842300
    },
    {
      "time": "2026-02-03",
      "open": 67.47000122070312,
      "high": 69.37999725341797,
      "low": 67.25,
      "close": 69.19000244140625,
      "volume": 2070200
    },
    {
      "time": "2026-02-04",
      "open": 69.48999786376953,
      "high": 70.6500015258789,
      "low": 69.44999694824219,
      "close": 70.19000244140625,
      "volume": 1778800
    },
    {
      "time": "2026-02-05",
      "open": 70.58999633789062,
      "high": 71.5999984741211,
      "low": 70.37000274658203,
      "close": 71.29000091552734,
      "volume": 1700400
    },
    {
      "time": "2026-02-06",
      "open": 71.29000091552734,
      "high": 71.9000015258789,
      "low": 70.12999725341797,
      "close": 70.41000366210938,
      "volume": 1520900
    },
    {
      "time": "2026-02-09",
      "open": 70.48999786376953,
      "high": 71.04000091552734,
      "low": 68.98999786376953,
      "close": 69.25,
      "volume": 2044700
    },
    {
      "time": "2026-02-10",
      "open": 68.7300033569336,
      "high": 70.19999694824219,
      "low": 68.37000274658203,
      "close": 69.91999816894531,
      "volume": 1557300
    },
    {
      "time": "2026-02-11",
      "open": 69.7699966430664,
      "high": 71.68000030517578,
      "low": 69.25,
      "close": 71.54000091552734,
      "volume": 2447900
    },
    {
      "time": "2026-02-12",
      "open": 71.79000091552734,
      "high": 73.06999969482422,
      "low": 71,
      "close": 71.6500015258789,
      "volume": 2085300
    },
    {
      "time": "2026-02-13",
      "open": 70.94999694824219,
      "high": 71.72000122070312,
      "low": 69.30999755859375,
      "close": 69.69999694824219,
      "volume": 2749200
    },
    {
      "time": "2026-02-17",
      "open": 70.63999938964844,
      "high": 71.63999938964844,
      "low": 70.4000015258789,
      "close": 71.04000091552734,
      "volume": 1998800
    },
    {
      "time": "2026-02-18",
      "open": 71.04000091552734,
      "high": 71.29000091552734,
      "low": 69.9000015258789,
      "close": 70.80000305175781,
      "volume": 1841800
    },
    {
      "time": "2026-02-19",
      "open": 71.44999694824219,
      "high": 72.05999755859375,
      "low": 70.05000305175781,
      "close": 70.33999633789062,
      "volume": 2727100
    },
    {
      "time": "2026-02-20",
      "open": 71.0199966430664,
      "high": 71.13999938964844,
      "low": 70.36000061035156,
      "close": 71.08000183105469,
      "volume": 1763900
    },
    {
      "time": "2026-02-23",
      "open": 71.54000091552734,
      "high": 72.05000305175781,
      "low": 70.5999984741211,
      "close": 71,
      "volume": 1771500
    },
    {
      "time": "2026-02-24",
      "open": 70.76000213623047,
      "high": 71.7300033569336,
      "low": 69.94999694824219,
      "close": 71.62999725341797,
      "volume": 2037600
    },
    {
      "time": "2026-02-25",
      "open": 71.73999786376953,
      "high": 72.04000091552734,
      "low": 70.68000030517578,
      "close": 71.58000183105469,
      "volume": 1641200
    },
    {
      "time": "2026-02-26",
      "open": 72.06999969482422,
      "high": 72.37000274658203,
      "low": 71.33000183105469,
      "close": 71.58000183105469,
      "volume": 1558600
    },
    {
      "time": "2026-02-27",
      "open": 71.94000244140625,
      "high": 71.94000244140625,
      "low": 71.01000213623047,
      "close": 71.69999694824219,
      "volume": 4799500
    },
    {
      "time": "2026-03-02",
      "open": 71.52999877929688,
      "high": 73.41999816894531,
      "low": 71.52999877929688,
      "close": 73.23999786376953,
      "volume": 1640000
    },
    {
      "time": "2026-03-03",
      "open": 72.66999816894531,
      "high": 72.7300033569336,
      "low": 71.0999984741211,
      "close": 72.63999938964844,
      "volume": 1684400
    },
    {
      "time": "2026-03-04",
      "open": 72.62000274658203,
      "high": 72.62000274658203,
      "low": 70.3499984741211,
      "close": 70.38999938964844,
      "volume": 1786400
    },
    {
      "time": "2026-03-05",
      "open": 69.87000274658203,
      "high": 70,
      "low": 68.83000183105469,
      "close": 69.56999969482422,
      "volume": 2909200
    },
    {
      "time": "2026-03-06",
      "open": 69.33999633789062,
      "high": 70.2300033569336,
      "low": 68.41000366210938,
      "close": 69.91999816894531,
      "volume": 1677200
    },
    {
      "time": "2026-03-09",
      "open": 69.62000274658203,
      "high": 69.62000274658203,
      "low": 67.62000274658203,
      "close": 68.23999786376953,
      "volume": 1926700
    },
    {
      "time": "2026-03-10",
      "open": 67.79000091552734,
      "high": 68.47000122070312,
      "low": 67.44999694824219,
      "close": 67.86000061035156,
      "volume": 1673700
    },
    {
      "time": "2026-03-11",
      "open": 67.77999877929688,
      "high": 68.29000091552734,
      "low": 67.29000091552734,
      "close": 67.86000061035156,
      "volume": 1491300
    },
    {
      "time": "2026-03-12",
      "open": 67.33999633789062,
      "high": 69.0199966430664,
      "low": 66.95999908447266,
      "close": 68.69999694824219,
      "volume": 1454200
    },
    {
      "time": "2026-03-13",
      "open": 69.44000244140625,
      "high": 69.75,
      "low": 68.70999908447266,
      "close": 68.76000213623047,
      "volume": 1392500
    },
    {
      "time": "2026-03-16",
      "open": 69.0199966430664,
      "high": 69.33999633789062,
      "low": 68.41000366210938,
      "close": 68.52999877929688,
      "volume": 1541700
    },
    {
      "time": "2026-03-17",
      "open": 69.12000274658203,
      "high": 69.19000244140625,
      "low": 68.02999877929688,
      "close": 68.8499984741211,
      "volume": 1542800
    },
    {
      "time": "2026-03-18",
      "open": 68.22000122070312,
      "high": 68.54000091552734,
      "low": 66.77999877929688,
      "close": 67.26000213623047,
      "volume": 2210000
    },
    {
      "time": "2026-03-19",
      "open": 67.5199966430664,
      "high": 67.69999694824219,
      "low": 65.9000015258789,
      "close": 66.22000122070312,
      "volume": 2167300
    },
    {
      "time": "2026-03-20",
      "open": 66.04000091552734,
      "high": 66.54000091552734,
      "low": 65.68000030517578,
      "close": 65.73999786376953,
      "volume": 8514000
    },
    {
      "time": "2026-03-23",
      "open": 66.68000030517578,
      "high": 66.69999694824219,
      "low": 65.54000091552734,
      "close": 65.55000305175781,
      "volume": 2498200
    },
    {
      "time": "2026-03-24",
      "open": 65.52999877929688,
      "high": 65.93000030517578,
      "low": 64.88999938964844,
      "close": 65.02999877929688,
      "volume": 1800200
    },
    {
      "time": "2026-03-25",
      "open": 64.83999633789062,
      "high": 65.33000183105469,
      "low": 63.68000030517578,
      "close": 64.48999786376953,
      "volume": 2661700
    },
    {
      "time": "2026-03-26",
      "open": 64.5999984741211,
      "high": 65.27999877929688,
      "low": 64.58999633789062,
      "close": 65.26000213623047,
      "volume": 1874600
    },
    {
      "time": "2026-03-27",
      "open": 65.73999786376953,
      "high": 65.81999969482422,
      "low": 64.61000061035156,
      "close": 64.73999786376953,
      "volume": 1844100
    },
    {
      "time": "2026-03-30",
      "open": 65.30999755859375,
      "high": 66.44000244140625,
      "low": 65.05999755859375,
      "close": 66.25,
      "volume": 4206300
    },
    {
      "time": "2026-03-31",
      "open": 65.62999725341797,
      "high": 67.18000030517578,
      "low": 65.62999725341797,
      "close": 66.27999877929688,
      "volume": 1878300
    },
    {
      "time": "2026-04-01",
      "open": 65.37000274658203,
      "high": 65.91000366210938,
      "low": 64.98999786376953,
      "close": 65.27999877929688,
      "volume": 1545000
    },
    {
      "time": "2026-04-02",
      "open": 65.27999877929688,
      "high": 66.37999725341797,
      "low": 65.22000122070312,
      "close": 65.98999786376953,
      "volume": 1235800
    },
    {
      "time": "2026-04-06",
      "open": 65.72000122070312,
      "high": 66.16999816894531,
      "low": 65.41000366210938,
      "close": 66.16000366210938,
      "volume": 1057400
    },
    {
      "time": "2026-04-07",
      "open": 66.12000274658203,
      "high": 66.76000213623047,
      "low": 65.7699966430664,
      "close": 66.68000030517578,
      "volume": 1351900
    },
    {
      "time": "2026-04-08",
      "open": 66.01000213623047,
      "high": 67.26000213623047,
      "low": 65.86000061035156,
      "close": 67.22000122070312,
      "volume": 1713900
    },
    {
      "time": "2026-04-09",
      "open": 66.66000366210938,
      "high": 67.91000366210938,
      "low": 66.44000244140625,
      "close": 67.20999908447266,
      "volume": 1455000
    },
    {
      "time": "2026-04-10",
      "open": 66.94000244140625,
      "high": 66.94000244140625,
      "low": 65.30999755859375,
      "close": 65.69999694824219,
      "volume": 2049300
    },
    {
      "time": "2026-04-13",
      "open": 65.66999816894531,
      "high": 67.12000274658203,
      "low": 65.66999816894531,
      "close": 66.95999908447266,
      "volume": 1511700
    },
    {
      "time": "2026-04-14",
      "open": 66.41999816894531,
      "high": 66.77999877929688,
      "low": 65.69000244140625,
      "close": 65.98999786376953,
      "volume": 2864700
    },
    {
      "time": "2026-04-15",
      "open": 65.8499984741211,
      "high": 66.41000366210938,
      "low": 65.4800033569336,
      "close": 66.0999984741211,
      "volume": 1757200
    },
    {
      "time": "2026-04-16",
      "open": 65.94000244140625,
      "high": 66.5999984741211,
      "low": 65.7699966430664,
      "close": 66.2699966430664,
      "volume": 1622200
    },
    {
      "time": "2026-04-17",
      "open": 66.37000274658203,
      "high": 67.08999633789062,
      "low": 65.66999816894531,
      "close": 66.83000183105469,
      "volume": 1858800
    },
    {
      "time": "2026-04-20",
      "open": 66.9000015258789,
      "high": 67.69000244140625,
      "low": 65.86000061035156,
      "close": 66.19999694824219,
      "volume": 1723400
    },
    {
      "time": "2026-04-21",
      "open": 66.30000305175781,
      "high": 66.66000366210938,
      "low": 65.08000183105469,
      "close": 65.4000015258789,
      "volume": 3618900
    },
    {
      "time": "2026-04-22",
      "open": 67.27999877929688,
      "high": 68.0199966430664,
      "low": 65.4800033569336,
      "close": 67.5,
      "volume": 4476500
    },
    {
      "time": "2026-04-23",
      "open": 68.18000030517578,
      "high": 68.72000122070312,
      "low": 67.25,
      "close": 68.44999694824219,
      "volume": 2834800
    },
    {
      "time": "2026-04-24",
      "open": 67.95999908447266,
      "high": 67.95999908447266,
      "low": 66.19999694824219,
      "close": 66.52999877929688,
      "volume": 2211400
    },
    {
      "time": "2026-04-27",
      "open": 65.5,
      "high": 66.94000244140625,
      "low": 65.45999908447266,
      "close": 66.19999694824219,
      "volume": 1944300
    },
    {
      "time": "2026-04-28",
      "open": 67,
      "high": 67.45999908447266,
      "low": 66.56999969482422,
      "close": 67.12000274658203,
      "volume": 1879400
    },
    {
      "time": "2026-04-29",
      "open": 67.05000305175781,
      "high": 67.29000091552734,
      "low": 66.31999969482422,
      "close": 66.94999694824219,
      "volume": 2154400
    },
    {
      "time": "2026-04-30",
      "open": 66.33000183105469,
      "high": 67,
      "low": 65.76000213623047,
      "close": 66.83000183105469,
      "volume": 2777700
    },
    {
      "time": "2026-05-01",
      "open": 67.22000122070312,
      "high": 67.93000030517578,
      "low": 66.3499984741211,
      "close": 66.37999725341797,
      "volume": 2202400
    },
    {
      "time": "2026-05-04",
      "open": 66.0199966430664,
      "high": 67.2300033569336,
      "low": 65.80000305175781,
      "close": 66.31999969482422,
      "volume": 1638000
    },
    {
      "time": "2026-05-05",
      "open": 66.20999908447266,
      "high": 67.05000305175781,
      "low": 65.9800033569336,
      "close": 66.48999786376953,
      "volume": 1583500
    },
    {
      "time": "2026-05-06",
      "open": 66.43000030517578,
      "high": 67.12999725341797,
      "low": 65.95999908447266,
      "close": 66.12000274658203,
      "volume": 1544500
    },
    {
      "time": "2026-05-07",
      "open": 65.79000091552734,
      "high": 66.87999725341797,
      "low": 65.58999633789062,
      "close": 66.52999877929688,
      "volume": 1493300
    },
    {
      "time": "2026-05-08",
      "open": 66.62000274658203,
      "high": 66.6500015258789,
      "low": 65.56999969482422,
      "close": 65.68000030517578,
      "volume": 1378500
    },
    {
      "time": "2026-05-11",
      "open": 66.0199966430664,
      "high": 66.56999969482422,
      "low": 65.52999877929688,
      "close": 66.41000366210938,
      "volume": 1672100
    },
    {
      "time": "2026-05-12",
      "open": 66.5,
      "high": 67.16000366210938,
      "low": 66.04000091552734,
      "close": 66.55999755859375,
      "volume": 1276600
    },
    {
      "time": "2026-05-13",
      "open": 66.27999877929688,
      "high": 66.87999725341797,
      "low": 65.06999969482422,
      "close": 65.43000030517578,
      "volume": 1755600
    },
    {
      "time": "2026-05-14",
      "open": 65.77999877929688,
      "high": 66.45999908447266,
      "low": 65.55000305175781,
      "close": 66.02999877929688,
      "volume": 1742300
    },
    {
      "time": "2026-05-15",
      "open": 66.51000213623047,
      "high": 67.08999633789062,
      "low": 66,
      "close": 66.44999694824219,
      "volume": 2117900
    },
    {
      "time": "2026-05-18",
      "open": 66.48999786376953,
      "high": 68.9000015258789,
      "low": 66.2699966430664,
      "close": 68.76000213623047,
      "volume": 1973800
    },
    {
      "time": "2026-05-19",
      "open": 68.75,
      "high": 69.0999984741211,
      "low": 68.06999969482422,
      "close": 68.5199966430664,
      "volume": 1766200
    },
    {
      "time": "2026-05-20",
      "open": 68.12999725341797,
      "high": 68.33999633789062,
      "low": 67.62999725341797,
      "close": 68.23999786376953,
      "volume": 1948400
    },
    {
      "time": "2026-05-21",
      "open": 67.79000091552734,
      "high": 68.11000061035156,
      "low": 66.9000015258789,
      "close": 67.47000122070312,
      "volume": 2295800
    },
    {
      "time": "2026-05-22",
      "open": 67.5,
      "high": 68.06999969482422,
      "low": 67.16999816894531,
      "close": 67.54000091552734,
      "volume": 1636100
    },
    {
      "time": "2026-05-26",
      "open": 67.44000244140625,
      "high": 67.80000305175781,
      "low": 67.0999984741211,
      "close": 67.33000183105469,
      "volume": 1721600
    },
    {
      "time": "2026-05-27",
      "open": 67.19999694824219,
      "high": 67.69000244140625,
      "low": 65.16999816894531,
      "close": 65.29000091552734,
      "volume": 2635600
    },
    {
      "time": "2026-05-28",
      "open": 65.26000213623047,
      "high": 65.55000305175781,
      "low": 64.27999877929688,
      "close": 64.30000305175781,
      "volume": 2215900
    },
    {
      "time": "2026-05-29",
      "open": 64,
      "high": 64.62000274658203,
      "low": 63.349998474121094,
      "close": 63.540000915527344,
      "volume": 7647800
    },
    {
      "time": "2026-06-01",
      "open": 63.20000076293945,
      "high": 64.47000122070312,
      "low": 62.869998931884766,
      "close": 64.3499984741211,
      "volume": 2496200
    },
    {
      "time": "2026-06-02",
      "open": 64.44000244140625,
      "high": 65.47000122070312,
      "low": 63.97999954223633,
      "close": 65.18000030517578,
      "volume": 2029800
    },
    {
      "time": "2026-06-03",
      "open": 65.08999633789062,
      "high": 65.83999633789062,
      "low": 64.55999755859375,
      "close": 65.29000091552734,
      "volume": 2841300
    },
    {
      "time": "2026-06-04",
      "open": 66.86000061035156,
      "high": 67.98999786376953,
      "low": 65.95999908447266,
      "close": 66.30999755859375,
      "volume": 2188700
    },
    {
      "time": "2026-06-05",
      "open": 67.0199966430664,
      "high": 68.79000091552734,
      "low": 66.98999786376953,
      "close": 68.56999969482422,
      "volume": 1923800
    },
    {
      "time": "2026-06-08",
      "open": 67.80000305175781,
      "high": 68.11000061035156,
      "low": 66.72000122070312,
      "close": 66.75,
      "volume": 2306800
    },
    {
      "time": "2026-06-09",
      "open": 66.87000274658203,
      "high": 67.81999969482422,
      "low": 66.62999725341797,
      "close": 67.22000122070312,
      "volume": 1937400
    },
    {
      "time": "2026-06-10",
      "open": 67.69999694824219,
      "high": 68.7699966430664,
      "low": 67.48999786376953,
      "close": 68.1500015258789,
      "volume": 1533100
    },
    {
      "time": "2026-06-11",
      "open": 68.19000244140625,
      "high": 68.68000030517578,
      "low": 67.37000274658203,
      "close": 67.54000091552734,
      "volume": 2732500
    },
    {
      "time": "2026-06-12",
      "open": 67.19999694824219,
      "high": 68.29000091552734,
      "low": 66.83999633789062,
      "close": 68.2699966430664,
      "volume": 1799500
    },
    {
      "time": "2026-06-15",
      "open": 68.16000366210938,
      "high": 68.5,
      "low": 67.77999877929688,
      "close": 68.02999877929688,
      "volume": 1568800
    },
    {
      "time": "2026-06-16",
      "open": 68.38999938964844,
      "high": 68.94000244140625,
      "low": 67.83000183105469,
      "close": 68.37000274658203,
      "volume": 1818300
    },
    {
      "time": "2026-06-17",
      "open": 67.83000183105469,
      "high": 68.88999938964844,
      "low": 67.69999694824219,
      "close": 68.08999633789062,
      "volume": 1510900
    },
    {
      "time": "2026-06-18",
      "open": 68.26000213623047,
      "high": 68.26000213623047,
      "low": 67,
      "close": 67.18000030517578,
      "volume": 4293400
    },
    {
      "time": "2026-06-22",
      "open": 67.27999877929688,
      "high": 68.04000091552734,
      "low": 67,
      "close": 67.13999938964844,
      "volume": 1961400
    },
    {
      "time": "2026-06-23",
      "open": 67.87999725341797,
      "high": 69.05999755859375,
      "low": 67.30999755859375,
      "close": 68.95999908447266,
      "volume": 2959400
    },
    {
      "time": "2026-06-24",
      "open": 69.2699966430664,
      "high": 70.56999969482422,
      "low": 68.88999938964844,
      "close": 70.05000305175781,
      "volume": 2509400
    },
    {
      "time": "2026-06-25",
      "open": 69.70999908447266,
      "high": 70.93000030517578,
      "low": 69.04000091552734,
      "close": 69.29000091552734,
      "volume": 2030800
    },
    {
      "time": "2026-06-26",
      "open": 70.0999984741211,
      "high": 71.36000061035156,
      "low": 69.33999633789062,
      "close": 71.2699966430664,
      "volume": 2625200
    },
    {
      "time": "2026-06-29",
      "open": 70.9800033569336,
      "high": 71.55999755859375,
      "low": 70.62000274658203,
      "close": 71.01000213623047,
      "volume": 1505100
    },
    {
      "time": "2026-06-30",
      "open": 70.91999816894531,
      "high": 71.33000183105469,
      "low": 70.36000061035156,
      "close": 70.52999877929688,
      "volume": 1457800
    },
    {
      "time": "2026-07-01",
      "open": 70.79000091552734,
      "high": 71.41000366210938,
      "low": 70.02999877929688,
      "close": 70.66000366210938,
      "volume": 1923000
    },
    {
      "time": "2026-07-02",
      "open": 70.75,
      "high": 72.30999755859375,
      "low": 69.93000030517578,
      "close": 72.08000183105469,
      "volume": 1940700
    },
    {
      "time": "2026-07-06",
      "open": 72,
      "high": 72.08000183105469,
      "low": 70.44999694824219,
      "close": 70.91999816894531,
      "volume": 1588700
    },
    {
      "time": "2026-07-07",
      "open": 71.77999877929688,
      "high": 73.08000183105469,
      "low": 71.4800033569336,
      "close": 71.54000091552734,
      "volume": 1508800
    },
    {
      "time": "2026-07-08",
      "open": 71.58999633789062,
      "high": 72.45999908447266,
      "low": 71.0999984741211,
      "close": 71.27999877929688,
      "volume": 1663000
    },
    {
      "time": "2026-07-09",
      "open": 71.26000213623047,
      "high": 72.12000274658203,
      "low": 70.8499984741211,
      "close": 71.81999969482422,
      "volume": 2568200
    },
    {
      "time": "2026-07-10",
      "open": 71.76000213623047,
      "high": 72.22000122070312,
      "low": 71.58999633789062,
      "close": 72.19000244140625,
      "volume": 1765400
    },
    {
      "time": "2026-07-13",
      "open": 72.73999786376953,
      "high": 73.9000015258789,
      "low": 72.69999694824219,
      "close": 73.83999633789062,
      "volume": 2100800
    },
    {
      "time": "2026-07-14",
      "open": 73.25,
      "high": 73.69999694824219,
      "low": 71.95999908447266,
      "close": 71.9800033569336,
      "volume": 1659600
    },
    {
      "time": "2026-07-15",
      "open": 70.5199966430664,
      "high": 71.12999725341797,
      "low": 69.5999984741211,
      "close": 69.87999725341797,
      "volume": 1658200
    },
    {
      "time": "2026-07-16",
      "open": 68.55999755859375,
      "high": 70.23999786376953,
      "low": 68.55999755859375,
      "close": 69.9000015258789,
      "volume": 2092800
    },
    {
      "time": "2026-07-17",
      "open": 71.2300033569336,
      "high": 72.41000366210938,
      "low": 70.61000061035156,
      "close": 71.61000061035156,
      "volume": 3804100
    },
    {
      "time": "2026-07-20",
      "open": 71.87000274658203,
      "high": 72.79000091552734,
      "low": 71.41000366210938,
      "close": 72.7300033569336,
      "volume": 2460600
    },
    {
      "time": "2026-07-21",
      "open": 71.4800033569336,
      "high": 74.81999969482422,
      "low": 71.4800033569336,
      "close": 72.16000366210938,
      "volume": 3681000
    },
    {
      "time": "2026-07-22",
      "open": 72.6500015258789,
      "high": 72.7699966430664,
      "low": 71.69999694824219,
      "close": 72.36000061035156,
      "volume": 2003500
    },
    {
      "time": "2026-07-23",
      "open": 72.38999938964844,
      "high": 73.48999786376953,
      "low": 71.87000274658203,
      "close": 73.43000030517578,
      "volume": 1782400
    },
    {
      "time": "2026-07-24",
      "open": 73.5199966430664,
      "high": 75.69999694824219,
      "low": 73.5199966430664,
      "close": 75.45999908447266,
      "volume": 1951900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 72.10999984741211
    },
    {
      "time": "2025-10-06",
      "value": 72.2697999572754
    },
    {
      "time": "2025-10-07",
      "value": 72.46519989013672
    },
    {
      "time": "2025-10-08",
      "value": 72.64939987182618
    },
    {
      "time": "2025-10-09",
      "value": 72.82159973144532
    },
    {
      "time": "2025-10-10",
      "value": 72.99839981079101
    },
    {
      "time": "2025-10-13",
      "value": 73.16239974975586
    },
    {
      "time": "2025-10-14",
      "value": 73.32199966430665
    },
    {
      "time": "2025-10-15",
      "value": 73.44859970092773
    },
    {
      "time": "2025-10-16",
      "value": 73.51059967041016
    },
    {
      "time": "2025-10-17",
      "value": 73.58939971923829
    },
    {
      "time": "2025-10-20",
      "value": 73.6463998413086
    },
    {
      "time": "2025-10-21",
      "value": 73.74719985961914
    },
    {
      "time": "2025-10-22",
      "value": 73.84739974975587
    },
    {
      "time": "2025-10-23",
      "value": 73.92519973754882
    },
    {
      "time": "2025-10-24",
      "value": 73.99459976196289
    },
    {
      "time": "2025-10-27",
      "value": 74.08399978637695
    },
    {
      "time": "2025-10-28",
      "value": 74.12619979858398
    },
    {
      "time": "2025-10-29",
      "value": 74.12299987792969
    },
    {
      "time": "2025-10-30",
      "value": 74.10099990844726
    },
    {
      "time": "2025-10-31",
      "value": 74.07759979248047
    },
    {
      "time": "2025-11-03",
      "value": 74.07039978027343
    },
    {
      "time": "2025-11-04",
      "value": 74.12879989624024
    },
    {
      "time": "2025-11-05",
      "value": 74.20219985961914
    },
    {
      "time": "2025-11-06",
      "value": 74.26039993286133
    },
    {
      "time": "2025-11-07",
      "value": 74.335
    },
    {
      "time": "2025-11-10",
      "value": 74.41799987792969
    },
    {
      "time": "2025-11-11",
      "value": 74.50539978027344
    },
    {
      "time": "2025-11-12",
      "value": 74.59279983520508
    },
    {
      "time": "2025-11-13",
      "value": 74.67359985351563
    },
    {
      "time": "2025-11-14",
      "value": 74.77439987182618
    },
    {
      "time": "2025-11-17",
      "value": 74.8681997680664
    },
    {
      "time": "2025-11-18",
      "value": 74.97259979248047
    },
    {
      "time": "2025-11-19",
      "value": 75.06339981079101
    },
    {
      "time": "2025-11-20",
      "value": 75.13379989624023
    },
    {
      "time": "2025-11-21",
      "value": 75.21939987182617
    },
    {
      "time": "2025-11-24",
      "value": 75.31419982910157
    },
    {
      "time": "2025-11-25",
      "value": 75.44419982910156
    },
    {
      "time": "2025-11-26",
      "value": 75.5347998046875
    },
    {
      "time": "2025-11-28",
      "value": 75.6265998840332
    },
    {
      "time": "2025-12-01",
      "value": 75.6183999633789
    },
    {
      "time": "2025-12-02",
      "value": 75.60619995117187
    },
    {
      "time": "2025-12-03",
      "value": 75.55639999389649
    },
    {
      "time": "2025-12-04",
      "value": 75.47760009765625
    },
    {
      "time": "2025-12-05",
      "value": 75.32080017089844
    },
    {
      "time": "2025-12-08",
      "value": 75.1354002380371
    },
    {
      "time": "2025-12-09",
      "value": 74.9538003540039
    },
    {
      "time": "2025-12-10",
      "value": 74.77320022583008
    },
    {
      "time": "2025-12-11",
      "value": 74.6518000793457
    },
    {
      "time": "2025-12-12",
      "value": 74.51480010986329
    },
    {
      "time": "2025-12-15",
      "value": 74.35960006713867
    },
    {
      "time": "2025-12-16",
      "value": 74.19119995117188
    },
    {
      "time": "2025-12-17",
      "value": 74.01800003051758
    },
    {
      "time": "2025-12-18",
      "value": 73.85220016479492
    },
    {
      "time": "2025-12-19",
      "value": 73.68920028686523
    },
    {
      "time": "2025-12-22",
      "value": 73.54060028076172
    },
    {
      "time": "2025-12-23",
      "value": 73.39620040893554
    },
    {
      "time": "2025-12-24",
      "value": 73.23980041503906
    },
    {
      "time": "2025-12-26",
      "value": 73.12340042114258
    },
    {
      "time": "2025-12-29",
      "value": 73.06620040893554
    },
    {
      "time": "2025-12-30",
      "value": 73.00120040893555
    },
    {
      "time": "2025-12-31",
      "value": 72.93400039672852
    },
    {
      "time": "2026-01-02",
      "value": 72.82120040893555
    },
    {
      "time": "2026-01-05",
      "value": 72.73500045776368
    },
    {
      "time": "2026-01-06",
      "value": 72.63000045776367
    },
    {
      "time": "2026-01-07",
      "value": 72.49920043945312
    },
    {
      "time": "2026-01-08",
      "value": 72.39880035400391
    },
    {
      "time": "2026-01-09",
      "value": 72.315400390625
    },
    {
      "time": "2026-01-12",
      "value": 72.26160034179688
    },
    {
      "time": "2026-01-13",
      "value": 72.19080032348633
    },
    {
      "time": "2026-01-14",
      "value": 72.14760040283203
    },
    {
      "time": "2026-01-15",
      "value": 72.08620040893555
    },
    {
      "time": "2026-01-16",
      "value": 71.96280029296875
    },
    {
      "time": "2026-01-20",
      "value": 71.82300033569337
    },
    {
      "time": "2026-01-21",
      "value": 71.68220031738281
    },
    {
      "time": "2026-01-22",
      "value": 71.53320022583007
    },
    {
      "time": "2026-01-23",
      "value": 71.3588003540039
    },
    {
      "time": "2026-01-26",
      "value": 71.16940032958985
    },
    {
      "time": "2026-01-27",
      "value": 70.98100036621094
    },
    {
      "time": "2026-01-28",
      "value": 70.79520034790039
    },
    {
      "time": "2026-01-29",
      "value": 70.620400390625
    },
    {
      "time": "2026-01-30",
      "value": 70.45000045776368
    },
    {
      "time": "2026-02-02",
      "value": 70.255400390625
    },
    {
      "time": "2026-02-03",
      "value": 70.105400390625
    },
    {
      "time": "2026-02-04",
      "value": 69.96320037841797
    },
    {
      "time": "2026-02-05",
      "value": 69.82700042724609
    },
    {
      "time": "2026-02-06",
      "value": 69.68460052490235
    },
    {
      "time": "2026-02-09",
      "value": 69.51120056152344
    },
    {
      "time": "2026-02-10",
      "value": 69.35680053710938
    },
    {
      "time": "2026-02-11",
      "value": 69.23380050659179
    },
    {
      "time": "2026-02-12",
      "value": 69.2072004699707
    },
    {
      "time": "2026-02-13",
      "value": 69.14520034790038
    },
    {
      "time": "2026-02-17",
      "value": 69.13300033569335
    },
    {
      "time": "2026-02-18",
      "value": 69.13160034179687
    },
    {
      "time": "2026-02-19",
      "value": 69.20400024414063
    },
    {
      "time": "2026-02-20",
      "value": 69.29340026855469
    },
    {
      "time": "2026-02-23",
      "value": 69.37460021972656
    },
    {
      "time": "2026-02-24",
      "value": 69.45540023803711
    },
    {
      "time": "2026-02-25",
      "value": 69.50020034790039
    },
    {
      "time": "2026-02-26",
      "value": 69.54520034790039
    },
    {
      "time": "2026-02-27",
      "value": 69.59720031738281
    },
    {
      "time": "2026-03-02",
      "value": 69.69080032348633
    },
    {
      "time": "2026-03-03",
      "value": 69.76140029907226
    },
    {
      "time": "2026-03-04",
      "value": 69.77820022583008
    },
    {
      "time": "2026-03-05",
      "value": 69.78220016479492
    },
    {
      "time": "2026-03-06",
      "value": 69.77620010375976
    },
    {
      "time": "2026-03-09",
      "value": 69.73639999389648
    },
    {
      "time": "2026-03-10",
      "value": 69.68080001831055
    },
    {
      "time": "2026-03-11",
      "value": 69.6266000366211
    },
    {
      "time": "2026-03-12",
      "value": 69.5847999572754
    },
    {
      "time": "2026-03-13",
      "value": 69.54399993896484
    },
    {
      "time": "2026-03-16",
      "value": 69.51219985961914
    },
    {
      "time": "2026-03-17",
      "value": 69.50199981689452
    },
    {
      "time": "2026-03-18",
      "value": 69.43299987792969
    },
    {
      "time": "2026-03-19",
      "value": 69.35759994506836
    },
    {
      "time": "2026-03-20",
      "value": 69.30259994506837
    },
    {
      "time": "2026-03-23",
      "value": 69.20880004882812
    },
    {
      "time": "2026-03-24",
      "value": 69.14059997558594
    },
    {
      "time": "2026-03-25",
      "value": 69.05619995117188
    },
    {
      "time": "2026-03-26",
      "value": 69.00139999389648
    },
    {
      "time": "2026-03-27",
      "value": 68.91259994506837
    },
    {
      "time": "2026-03-30",
      "value": 68.86339996337891
    },
    {
      "time": "2026-03-31",
      "value": 68.83139999389648
    },
    {
      "time": "2026-04-01",
      "value": 68.78239990234376
    },
    {
      "time": "2026-04-02",
      "value": 68.7513998413086
    },
    {
      "time": "2026-04-06",
      "value": 68.72419998168945
    },
    {
      "time": "2026-04-07",
      "value": 68.71539993286133
    },
    {
      "time": "2026-04-08",
      "value": 68.72220001220703
    },
    {
      "time": "2026-04-09",
      "value": 68.72179992675781
    },
    {
      "time": "2026-04-10",
      "value": 68.68239990234375
    },
    {
      "time": "2026-04-13",
      "value": 68.6563998413086
    },
    {
      "time": "2026-04-14",
      "value": 68.60459976196289
    },
    {
      "time": "2026-04-15",
      "value": 68.57119979858399
    },
    {
      "time": "2026-04-16",
      "value": 68.51279968261719
    },
    {
      "time": "2026-04-17",
      "value": 68.44559967041016
    },
    {
      "time": "2026-04-20",
      "value": 68.34379959106445
    },
    {
      "time": "2026-04-21",
      "value": 68.24359954833984
    },
    {
      "time": "2026-04-22",
      "value": 68.20859954833985
    },
    {
      "time": "2026-04-23",
      "value": 68.17919952392577
    },
    {
      "time": "2026-04-24",
      "value": 68.07899948120117
    },
    {
      "time": "2026-04-27",
      "value": 67.96999938964844
    },
    {
      "time": "2026-04-28",
      "value": 67.91839950561524
    },
    {
      "time": "2026-04-29",
      "value": 67.83659942626953
    },
    {
      "time": "2026-04-30",
      "value": 67.75719940185547
    },
    {
      "time": "2026-05-01",
      "value": 67.67799942016602
    },
    {
      "time": "2026-05-04",
      "value": 67.5827993774414
    },
    {
      "time": "2026-05-05",
      "value": 67.4925993347168
    },
    {
      "time": "2026-05-06",
      "value": 67.38239944458007
    },
    {
      "time": "2026-05-07",
      "value": 67.28139938354492
    },
    {
      "time": "2026-05-08",
      "value": 67.16339935302734
    },
    {
      "time": "2026-05-11",
      "value": 67.05759948730469
    },
    {
      "time": "2026-05-12",
      "value": 66.92399948120118
    },
    {
      "time": "2026-05-13",
      "value": 66.77979949951173
    },
    {
      "time": "2026-05-14",
      "value": 66.69259948730469
    },
    {
      "time": "2026-05-15",
      "value": 66.63019943237305
    },
    {
      "time": "2026-05-18",
      "value": 66.60699951171875
    },
    {
      "time": "2026-05-19",
      "value": 66.61259948730469
    },
    {
      "time": "2026-05-20",
      "value": 66.62019943237304
    },
    {
      "time": "2026-05-21",
      "value": 66.61239944458008
    },
    {
      "time": "2026-05-22",
      "value": 66.58919952392579
    },
    {
      "time": "2026-05-26",
      "value": 66.56059951782227
    },
    {
      "time": "2026-05-27",
      "value": 66.49579956054687
    },
    {
      "time": "2026-05-28",
      "value": 66.40479965209961
    },
    {
      "time": "2026-05-29",
      "value": 66.33039962768555
    },
    {
      "time": "2026-06-01",
      "value": 66.2929995727539
    },
    {
      "time": "2026-06-02",
      "value": 66.28179962158202
    },
    {
      "time": "2026-06-03",
      "value": 66.27659957885743
    },
    {
      "time": "2026-06-04",
      "value": 66.30219955444336
    },
    {
      "time": "2026-06-05",
      "value": 66.38379959106446
    },
    {
      "time": "2026-06-08",
      "value": 66.41359954833985
    },
    {
      "time": "2026-06-09",
      "value": 66.46319961547852
    },
    {
      "time": "2026-06-10",
      "value": 66.5011996459961
    },
    {
      "time": "2026-06-11",
      "value": 66.5263996887207
    },
    {
      "time": "2026-06-12",
      "value": 66.58619964599609
    },
    {
      "time": "2026-06-15",
      "value": 66.62699966430664
    },
    {
      "time": "2026-06-16",
      "value": 66.6711996459961
    },
    {
      "time": "2026-06-17",
      "value": 66.69939956665038
    },
    {
      "time": "2026-06-18",
      "value": 66.69859954833984
    },
    {
      "time": "2026-06-22",
      "value": 66.69719955444336
    },
    {
      "time": "2026-06-23",
      "value": 66.76239959716797
    },
    {
      "time": "2026-06-24",
      "value": 66.82419967651367
    },
    {
      "time": "2026-06-25",
      "value": 66.89019973754883
    },
    {
      "time": "2026-06-26",
      "value": 66.99359970092773
    },
    {
      "time": "2026-06-29",
      "value": 67.08839981079102
    },
    {
      "time": "2026-06-30",
      "value": 67.16239974975586
    },
    {
      "time": "2026-07-01",
      "value": 67.2515998840332
    },
    {
      "time": "2026-07-02",
      "value": 67.38519989013672
    },
    {
      "time": "2026-07-06",
      "value": 67.45359985351563
    },
    {
      "time": "2026-07-07",
      "value": 67.51539993286133
    },
    {
      "time": "2026-07-08",
      "value": 67.61039993286133
    },
    {
      "time": "2026-07-09",
      "value": 67.72279998779297
    },
    {
      "time": "2026-07-10",
      "value": 67.82419998168945
    },
    {
      "time": "2026-07-13",
      "value": 67.96199996948242
    },
    {
      "time": "2026-07-14",
      "value": 68.065
    },
    {
      "time": "2026-07-15",
      "value": 68.135
    },
    {
      "time": "2026-07-16",
      "value": 68.2066000366211
    },
    {
      "time": "2026-07-17",
      "value": 68.30900009155273
    },
    {
      "time": "2026-07-20",
      "value": 68.44120010375977
    },
    {
      "time": "2026-07-21",
      "value": 68.55380020141601
    },
    {
      "time": "2026-07-22",
      "value": 68.68740020751953
    },
    {
      "time": "2026-07-23",
      "value": 68.82780014038086
    },
    {
      "time": "2026-07-24",
      "value": 69.00580017089844
    }
  ],
  "analysis": null
}