{
  "ok": true,
  "cached": false,
  "ticker": "ANET",
  "price": 173.99,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Duda Kenneth",
      "title": "President and CTO",
      "is_csuite": 1,
      "value": 7388872,
      "avg_price": 170.51,
      "filing_date": "2026-07-22"
    }
  ],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Arista Networks (ANET) Stock Falls Amid Market Uptick: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arista-networks-anet-stock-falls-214502680.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is NOK Stock Worth Buying as AI Growth Offsets Telecom Challenges?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nok-stock-worth-buying-ai-163300043.html",
      "published": "2026-07-24"
    },
    {
      "title": "VZ Q2 Earnings Beat Estimates on Strong Margins, Outlook Lifted",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vz-q2-earnings-beat-estimates-160100521.html",
      "published": "2026-07-24"
    },
    {
      "title": "5 High ROE Stocks to Buy as Surging Oil Prices Rattle Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-high-roe-stocks-buy-150200907.html",
      "published": "2026-07-24"
    },
    {
      "title": "Intel Q2 Earnings Surpass Estimates on Solid Top-Line Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intel-q2-earnings-surpass-estimates-125500500.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Zacks Analyst Blog Highlights Arista Networks, Unity Software, HubSpot and Samsara",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-arista-110400415.html",
      "published": "2026-07-24"
    },
    {
      "title": "Arista Networks Stock Runs On A Different Fuel",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/a0e77ad4-0521-3e6b-9675-2155f2ee0640/arista-networks-stock-runs-on.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Arista Networks (ANET) Priced For AI Growth Or Too Expensive?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arista-networks-anet-priced-ai-191122881.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 113.75,
      "high": 115.0999984741211,
      "low": 113.55400085449219,
      "close": 114.27999877929688,
      "volume": 4868100
    },
    {
      "time": "2025-07-28",
      "open": 115,
      "high": 117.87000274658203,
      "low": 114.83000183105469,
      "close": 117.55000305175781,
      "volume": 9431500
    },
    {
      "time": "2025-07-29",
      "open": 118,
      "high": 119.86000061035156,
      "low": 117.30999755859375,
      "close": 118.62000274658203,
      "volume": 9916700
    },
    {
      "time": "2025-07-30",
      "open": 119.625,
      "high": 123.0999984741211,
      "low": 119.5999984741211,
      "close": 122.08999633789062,
      "volume": 9861700
    },
    {
      "time": "2025-07-31",
      "open": 124.54000091552734,
      "high": 125.80999755859375,
      "low": 121.34600067138672,
      "close": 123.22000122070312,
      "volume": 16040900
    },
    {
      "time": "2025-08-01",
      "open": 117.83000183105469,
      "high": 118.7750015258789,
      "low": 115.41000366210938,
      "close": 117.56999969482422,
      "volume": 11560600
    },
    {
      "time": "2025-08-04",
      "open": 117.56999969482422,
      "high": 120.69000244140625,
      "low": 117.55000305175781,
      "close": 120.3499984741211,
      "volume": 9524100
    },
    {
      "time": "2025-08-05",
      "open": 121.5,
      "high": 121.5,
      "low": 116.66000366210938,
      "close": 118.12000274658203,
      "volume": 14691100
    },
    {
      "time": "2025-08-06",
      "open": 133.7899932861328,
      "high": 139.52999877929688,
      "low": 133.56500244140625,
      "close": 138.77999877929688,
      "volume": 25997100
    },
    {
      "time": "2025-08-07",
      "open": 139.0800018310547,
      "high": 141.00999450683594,
      "low": 135.5399932861328,
      "close": 139.27999877929688,
      "volume": 11165800
    },
    {
      "time": "2025-08-08",
      "open": 139.60000610351562,
      "high": 140.5500030517578,
      "low": 136.92999267578125,
      "close": 139.17999267578125,
      "volume": 9767700
    },
    {
      "time": "2025-08-11",
      "open": 137.75,
      "high": 141.7449951171875,
      "low": 137.01400756835938,
      "close": 137.64999389648438,
      "volume": 7837900
    },
    {
      "time": "2025-08-12",
      "open": 138.5449981689453,
      "high": 141.4499969482422,
      "low": 138.1999969482422,
      "close": 141.25,
      "volume": 7457400
    },
    {
      "time": "2025-08-13",
      "open": 141.27000427246094,
      "high": 141.99000549316406,
      "low": 136.00999450683594,
      "close": 138.00999450683594,
      "volume": 9178100
    },
    {
      "time": "2025-08-14",
      "open": 136.6300048828125,
      "high": 137.6699981689453,
      "low": 132.4499969482422,
      "close": 136.47999572753906,
      "volume": 7285500
    },
    {
      "time": "2025-08-15",
      "open": 136.33999633789062,
      "high": 138.5449981689453,
      "low": 134.8300018310547,
      "close": 137.3000030517578,
      "volume": 6056300
    },
    {
      "time": "2025-08-18",
      "open": 136.4199981689453,
      "high": 138.1649932861328,
      "low": 134.75999450683594,
      "close": 138.0399932861328,
      "volume": 5098200
    },
    {
      "time": "2025-08-19",
      "open": 137,
      "high": 137.6199951171875,
      "low": 131.91000366210938,
      "close": 132.77999877929688,
      "volume": 9630300
    },
    {
      "time": "2025-08-20",
      "open": 131.3000030517578,
      "high": 132.11900329589844,
      "low": 127.58000183105469,
      "close": 131.47000122070312,
      "volume": 9449800
    },
    {
      "time": "2025-08-21",
      "open": 130.6699981689453,
      "high": 132.16000366210938,
      "low": 129.3300018310547,
      "close": 132.02999877929688,
      "volume": 5873700
    },
    {
      "time": "2025-08-22",
      "open": 130.6999969482422,
      "high": 135,
      "low": 129.36000061035156,
      "close": 133.25,
      "volume": 7362100
    },
    {
      "time": "2025-08-25",
      "open": 133.5800018310547,
      "high": 133.77000427246094,
      "low": 130.3300018310547,
      "close": 133.0399932861328,
      "volume": 5341200
    },
    {
      "time": "2025-08-26",
      "open": 132.7899932861328,
      "high": 134.94000244140625,
      "low": 132.2100067138672,
      "close": 134.27000427246094,
      "volume": 7242100
    },
    {
      "time": "2025-08-27",
      "open": 134.24000549316406,
      "high": 134.9600067138672,
      "low": 132.68800354003906,
      "close": 133.27000427246094,
      "volume": 6271600
    },
    {
      "time": "2025-08-28",
      "open": 131.5,
      "high": 136.8350067138672,
      "low": 130.35000610351562,
      "close": 136.22999572753906,
      "volume": 8372500
    },
    {
      "time": "2025-08-29",
      "open": 135.50999450683594,
      "high": 137.67100524902344,
      "low": 134.47999572753906,
      "close": 136.5500030517578,
      "volume": 7959600
    },
    {
      "time": "2025-09-02",
      "open": 132.41000366210938,
      "high": 136.60499572753906,
      "low": 131,
      "close": 135.8699951171875,
      "volume": 7415200
    },
    {
      "time": "2025-09-03",
      "open": 135.67999267578125,
      "high": 137.91000366210938,
      "low": 134.85699462890625,
      "close": 137.3800048828125,
      "volume": 6840100
    },
    {
      "time": "2025-09-04",
      "open": 138.92999267578125,
      "high": 142.5,
      "low": 138.72999572753906,
      "close": 141.1699981689453,
      "volume": 8365000
    },
    {
      "time": "2025-09-05",
      "open": 144.1300048828125,
      "high": 145.4600067138672,
      "low": 140.25,
      "close": 142.85000610351562,
      "volume": 9567500
    },
    {
      "time": "2025-09-08",
      "open": 143.8000030517578,
      "high": 144.10000610351562,
      "low": 139.83999633789062,
      "close": 140.00999450683594,
      "volume": 7925500
    },
    {
      "time": "2025-09-09",
      "open": 140.97000122070312,
      "high": 142.88099670410156,
      "low": 139.50999450683594,
      "close": 141.91000366210938,
      "volume": 6158500
    },
    {
      "time": "2025-09-10",
      "open": 145.55999755859375,
      "high": 151.7100067138672,
      "low": 144.89999389648438,
      "close": 150.72000122070312,
      "volume": 19772500
    },
    {
      "time": "2025-09-11",
      "open": 151.99000549316406,
      "high": 156.32000732421875,
      "low": 150.36000061035156,
      "close": 153.0399932861328,
      "volume": 13666200
    },
    {
      "time": "2025-09-12",
      "open": 149.17999267578125,
      "high": 149.47000122070312,
      "low": 139.02000427246094,
      "close": 139.38999938964844,
      "volume": 17920400
    },
    {
      "time": "2025-09-15",
      "open": 139.60000610351562,
      "high": 146.89999389648438,
      "low": 139.1699981689453,
      "close": 145.42999267578125,
      "volume": 12140800
    },
    {
      "time": "2025-09-16",
      "open": 145.25999450683594,
      "high": 147.3699951171875,
      "low": 141,
      "close": 142.16000366210938,
      "volume": 9382400
    },
    {
      "time": "2025-09-17",
      "open": 142.63499450683594,
      "high": 143.4250030517578,
      "low": 138.5,
      "close": 142.83999633789062,
      "volume": 8295400
    },
    {
      "time": "2025-09-18",
      "open": 144,
      "high": 146.72000122070312,
      "low": 143.4250030517578,
      "close": 146.66000366210938,
      "volume": 6939000
    },
    {
      "time": "2025-09-19",
      "open": 148.89999389648438,
      "high": 150.25,
      "low": 146.6699981689453,
      "close": 149.61000061035156,
      "volume": 17810900
    },
    {
      "time": "2025-09-22",
      "open": 148.77999877929688,
      "high": 149.7100067138672,
      "low": 145.05499267578125,
      "close": 145.39999389648438,
      "volume": 8675200
    },
    {
      "time": "2025-09-23",
      "open": 144.86000061035156,
      "high": 147.4600067138672,
      "low": 143.02000427246094,
      "close": 144.08999633789062,
      "volume": 8215500
    },
    {
      "time": "2025-09-24",
      "open": 144.67999267578125,
      "high": 144.67999267578125,
      "low": 141.2899932861328,
      "close": 142.63999938964844,
      "volume": 7035700
    },
    {
      "time": "2025-09-25",
      "open": 141.69000244140625,
      "high": 143.24000549316406,
      "low": 139.22999572753906,
      "close": 143.05999755859375,
      "volume": 6325300
    },
    {
      "time": "2025-09-26",
      "open": 144.08999633789062,
      "high": 144.39999389648438,
      "low": 140.75999450683594,
      "close": 142.5,
      "volume": 4867700
    },
    {
      "time": "2025-09-29",
      "open": 144.9199981689453,
      "high": 147.8000030517578,
      "low": 142.6199951171875,
      "close": 143.3699951171875,
      "volume": 6183600
    },
    {
      "time": "2025-09-30",
      "open": 143.42999267578125,
      "high": 145.83999633789062,
      "low": 143.16000366210938,
      "close": 145.7100067138672,
      "volume": 5828900
    },
    {
      "time": "2025-10-01",
      "open": 144.64999389648438,
      "high": 149.9499969482422,
      "low": 143.02000427246094,
      "close": 149.27000427246094,
      "volume": 7820700
    },
    {
      "time": "2025-10-02",
      "open": 150,
      "high": 150.5399932861328,
      "low": 141.25,
      "close": 144.4600067138672,
      "volume": 9473800
    },
    {
      "time": "2025-10-03",
      "open": 146.00999450683594,
      "high": 149.08999633789062,
      "low": 144.10000610351562,
      "close": 145.5,
      "volume": 7178600
    },
    {
      "time": "2025-10-06",
      "open": 151.60000610351562,
      "high": 153.72999572753906,
      "low": 149.5,
      "close": 149.5,
      "volume": 7277600
    },
    {
      "time": "2025-10-07",
      "open": 150.47999572753906,
      "high": 151.5500030517578,
      "low": 143.27999877929688,
      "close": 145.2899932861328,
      "volume": 7348700
    },
    {
      "time": "2025-10-08",
      "open": 147.99000549316406,
      "high": 158.50999450683594,
      "low": 147.40499877929688,
      "close": 157.36000061035156,
      "volume": 11283400
    },
    {
      "time": "2025-10-09",
      "open": 157,
      "high": 159.8000030517578,
      "low": 154.6009979248047,
      "close": 158.22999572753906,
      "volume": 8459900
    },
    {
      "time": "2025-10-10",
      "open": 159.86000061035156,
      "high": 162.67999267578125,
      "low": 153.74000549316406,
      "close": 154.10000610351562,
      "volume": 10459300
    },
    {
      "time": "2025-10-13",
      "open": 160.75999450683594,
      "high": 162,
      "low": 145.08999633789062,
      "close": 147.4499969482422,
      "volume": 14233900
    },
    {
      "time": "2025-10-14",
      "open": 142.98500061035156,
      "high": 143.02000427246094,
      "low": 136.7899932861328,
      "close": 138.7899932861328,
      "volume": 13672400
    },
    {
      "time": "2025-10-15",
      "open": 140.4199981689453,
      "high": 145.38999938964844,
      "low": 140.11000061035156,
      "close": 143.3800048828125,
      "volume": 8687000
    },
    {
      "time": "2025-10-16",
      "open": 144.89999389648438,
      "high": 147.64999389648438,
      "low": 143.86000061035156,
      "close": 146.00999450683594,
      "volume": 6909500
    },
    {
      "time": "2025-10-17",
      "open": 143.00999450683594,
      "high": 144.5,
      "low": 139.24000549316406,
      "close": 143.10000610351562,
      "volume": 6533900
    },
    {
      "time": "2025-10-20",
      "open": 146.3249969482422,
      "high": 149.8800048828125,
      "low": 146.19000244140625,
      "close": 146.47999572753906,
      "volume": 6120700
    },
    {
      "time": "2025-10-21",
      "open": 145.4499969482422,
      "high": 147.61000061035156,
      "low": 144.13999938964844,
      "close": 145.94000244140625,
      "volume": 3648900
    },
    {
      "time": "2025-10-22",
      "open": 145.86500549316406,
      "high": 147.49000549316406,
      "low": 141.67999267578125,
      "close": 146.58999633789062,
      "volume": 7349200
    },
    {
      "time": "2025-10-23",
      "open": 146.77999877929688,
      "high": 153.9499969482422,
      "low": 146.63999938964844,
      "close": 152.75999450683594,
      "volume": 7327400
    },
    {
      "time": "2025-10-24",
      "open": 155,
      "high": 155.8300018310547,
      "low": 152.2969970703125,
      "close": 153.82000732421875,
      "volume": 5170800
    },
    {
      "time": "2025-10-27",
      "open": 157.41000366210938,
      "high": 157.6999969482422,
      "low": 155.00999450683594,
      "close": 156.80999755859375,
      "volume": 5509100
    },
    {
      "time": "2025-10-28",
      "open": 156.6199951171875,
      "high": 158.66000366210938,
      "low": 152.3300018310547,
      "close": 156.77000427246094,
      "volume": 5037400
    },
    {
      "time": "2025-10-29",
      "open": 157.2100067138672,
      "high": 162.39999389648438,
      "low": 156.77999877929688,
      "close": 162.02999877929688,
      "volume": 6901400
    },
    {
      "time": "2025-10-30",
      "open": 162.47000122070312,
      "high": 164.94000244140625,
      "low": 158.39999389648438,
      "close": 158.44000244140625,
      "volume": 6911300
    },
    {
      "time": "2025-10-31",
      "open": 161.08999633789062,
      "high": 162.11500549316406,
      "low": 155.74000549316406,
      "close": 157.69000244140625,
      "volume": 6209300
    },
    {
      "time": "2025-11-03",
      "open": 160.5,
      "high": 160.89999389648438,
      "low": 155.4199981689453,
      "close": 157.58999633789062,
      "volume": 6422600
    },
    {
      "time": "2025-11-04",
      "open": 152.86000061035156,
      "high": 157.02499389648438,
      "low": 150.99000549316406,
      "close": 153.5500030517578,
      "volume": 9026400
    },
    {
      "time": "2025-11-05",
      "open": 142.6699981689453,
      "high": 148,
      "low": 140.02000427246094,
      "close": 140.4199981689453,
      "volume": 15901000
    },
    {
      "time": "2025-11-06",
      "open": 140.64999389648438,
      "high": 141.99000549316406,
      "low": 132.58999633789062,
      "close": 134.02000427246094,
      "volume": 13296100
    },
    {
      "time": "2025-11-07",
      "open": 134.41000366210938,
      "high": 136.61000061035156,
      "low": 132.4499969482422,
      "close": 134.64999389648438,
      "volume": 11341600
    },
    {
      "time": "2025-11-10",
      "open": 137.5,
      "high": 138.97999572753906,
      "low": 134.58700561523438,
      "close": 137.25999450683594,
      "volume": 6974300
    },
    {
      "time": "2025-11-11",
      "open": 134.8699951171875,
      "high": 136.375,
      "low": 132.41000366210938,
      "close": 134.92999267578125,
      "volume": 7189300
    },
    {
      "time": "2025-11-12",
      "open": 136.22000122070312,
      "high": 136.59800720214844,
      "low": 133.7779998779297,
      "close": 134.97999572753906,
      "volume": 6471400
    },
    {
      "time": "2025-11-13",
      "open": 134.42999267578125,
      "high": 135.5800018310547,
      "low": 129.1699981689453,
      "close": 130.3000030517578,
      "volume": 10471400
    },
    {
      "time": "2025-11-14",
      "open": 127.05999755859375,
      "high": 135.3699951171875,
      "low": 125.36000061035156,
      "close": 131.3699951171875,
      "volume": 10672500
    },
    {
      "time": "2025-11-17",
      "open": 131.35000610351562,
      "high": 133.32000732421875,
      "low": 125.4000015258789,
      "close": 127.26000213623047,
      "volume": 12455900
    },
    {
      "time": "2025-11-18",
      "open": 125.75,
      "high": 127.55000305175781,
      "low": 122.08000183105469,
      "close": 123.44999694824219,
      "volume": 12561100
    },
    {
      "time": "2025-11-19",
      "open": 123.05000305175781,
      "high": 126.56999969482422,
      "low": 122.9000015258789,
      "close": 124.80999755859375,
      "volume": 7703500
    },
    {
      "time": "2025-11-20",
      "open": 129.88999938964844,
      "high": 131.7899932861328,
      "low": 118.9000015258789,
      "close": 119.58999633789062,
      "volume": 12642000
    },
    {
      "time": "2025-11-21",
      "open": 118.41999816894531,
      "high": 120.00499725341797,
      "low": 114.5199966430664,
      "close": 117.43000030517578,
      "volume": 16704100
    },
    {
      "time": "2025-11-24",
      "open": 118.91500091552734,
      "high": 122.41999816894531,
      "low": 118.19999694824219,
      "close": 122.16999816894531,
      "volume": 12758600
    },
    {
      "time": "2025-11-25",
      "open": 122.4000015258789,
      "high": 125.91000366210938,
      "low": 122.31999969482422,
      "close": 125.04000091552734,
      "volume": 7143400
    },
    {
      "time": "2025-11-26",
      "open": 127.4749984741211,
      "high": 128.47500610351562,
      "low": 125.24600219726562,
      "close": 127.6500015258789,
      "volume": 5995000
    },
    {
      "time": "2025-11-28",
      "open": 130,
      "high": 131.40499877929688,
      "low": 128.11500549316406,
      "close": 130.67999267578125,
      "volume": 3895000
    },
    {
      "time": "2025-12-01",
      "open": 128.97999572753906,
      "high": 129.50399780273438,
      "low": 126.13999938964844,
      "close": 128.11000061035156,
      "volume": 4690600
    },
    {
      "time": "2025-12-02",
      "open": 129.75,
      "high": 131.0399932861328,
      "low": 126.2699966430664,
      "close": 127.22000122070312,
      "volume": 5619000
    },
    {
      "time": "2025-12-03",
      "open": 126.16000366210938,
      "high": 128.5,
      "low": 123.75,
      "close": 127.80000305175781,
      "volume": 5286300
    },
    {
      "time": "2025-12-04",
      "open": 127.08000183105469,
      "high": 130.77999877929688,
      "low": 126.73999786376953,
      "close": 128.5500030517578,
      "volume": 4516400
    },
    {
      "time": "2025-12-05",
      "open": 128.5,
      "high": 129.66000366210938,
      "low": 126.83999633789062,
      "close": 128.58999633789062,
      "volume": 5166300
    },
    {
      "time": "2025-12-08",
      "open": 129.72999572753906,
      "high": 133.57000732421875,
      "low": 128.2100067138672,
      "close": 129.11000061035156,
      "volume": 7813800
    },
    {
      "time": "2025-12-09",
      "open": 128.6999969482422,
      "high": 130.8000030517578,
      "low": 127.31999969482422,
      "close": 130.0399932861328,
      "volume": 5227900
    },
    {
      "time": "2025-12-10",
      "open": 131.0500030517578,
      "high": 134.44000244140625,
      "low": 130.25,
      "close": 132.36000061035156,
      "volume": 5921300
    },
    {
      "time": "2025-12-11",
      "open": 135.52999877929688,
      "high": 136.39999389648438,
      "low": 128.9499969482422,
      "close": 134.38999938964844,
      "volume": 6679500
    },
    {
      "time": "2025-12-12",
      "open": 132.47999572753906,
      "high": 134.0500030517578,
      "low": 124.30000305175781,
      "close": 124.76000213623047,
      "volume": 8508700
    },
    {
      "time": "2025-12-15",
      "open": 125.5,
      "high": 127.36000061035156,
      "low": 123.61000061035156,
      "close": 125.88999938964844,
      "volume": 6441900
    },
    {
      "time": "2025-12-16",
      "open": 126.13999938964844,
      "high": 127.83999633789062,
      "low": 124.19999694824219,
      "close": 126.12999725341797,
      "volume": 6656100
    },
    {
      "time": "2025-12-17",
      "open": 125.94000244140625,
      "high": 126.83000183105469,
      "low": 121.62999725341797,
      "close": 122.36000061035156,
      "volume": 8589200
    },
    {
      "time": "2025-12-18",
      "open": 125,
      "high": 127.16000366210938,
      "low": 123.87999725341797,
      "close": 124.62000274658203,
      "volume": 5515200
    },
    {
      "time": "2025-12-19",
      "open": 125.01000213623047,
      "high": 132.52000427246094,
      "low": 125.01000213623047,
      "close": 131.1199951171875,
      "volume": 12713100
    },
    {
      "time": "2025-12-22",
      "open": 133.42999267578125,
      "high": 134,
      "low": 130.22000122070312,
      "close": 130.72999572753906,
      "volume": 5547300
    },
    {
      "time": "2025-12-23",
      "open": 129.32000732421875,
      "high": 131.72000122070312,
      "low": 129.25,
      "close": 131.32000732421875,
      "volume": 2884300
    },
    {
      "time": "2025-12-24",
      "open": 131.1300048828125,
      "high": 131.5,
      "low": 130.11000061035156,
      "close": 130.77000427246094,
      "volume": 1642400
    },
    {
      "time": "2025-12-26",
      "open": 131,
      "high": 132.125,
      "low": 130.4499969482422,
      "close": 131.83999633789062,
      "volume": 2308400
    },
    {
      "time": "2025-12-29",
      "open": 131.14999389648438,
      "high": 135.2989959716797,
      "low": 131.0399932861328,
      "close": 134.14999389648438,
      "volume": 6199700
    },
    {
      "time": "2025-12-30",
      "open": 134.25,
      "high": 134.4499969482422,
      "low": 132.3699951171875,
      "close": 132.44000244140625,
      "volume": 4081100
    },
    {
      "time": "2025-12-31",
      "open": 132.5,
      "high": 132.8300018310547,
      "low": 130.8800048828125,
      "close": 131.02999877929688,
      "volume": 3821600
    },
    {
      "time": "2026-01-02",
      "open": 134.0500030517578,
      "high": 136.08999633789062,
      "low": 132.18499755859375,
      "close": 133.60000610351562,
      "volume": 4707400
    },
    {
      "time": "2026-01-05",
      "open": 138.33999633789062,
      "high": 141.41000366210938,
      "low": 134.50999450683594,
      "close": 137.19000244140625,
      "volume": 9691900
    },
    {
      "time": "2026-01-06",
      "open": 137.89999389648438,
      "high": 137.92999267578125,
      "low": 132.5,
      "close": 132.5800018310547,
      "volume": 8004000
    },
    {
      "time": "2026-01-07",
      "open": 130.00999450683594,
      "high": 131.65499877929688,
      "low": 128.63999938964844,
      "close": 130.0800018310547,
      "volume": 7550700
    },
    {
      "time": "2026-01-08",
      "open": 129.3699951171875,
      "high": 129.60000610351562,
      "low": 122.80999755859375,
      "close": 123.72000122070312,
      "volume": 8944200
    },
    {
      "time": "2026-01-09",
      "open": 124.56999969482422,
      "high": 124.83000183105469,
      "low": 121.9000015258789,
      "close": 122.88999938964844,
      "volume": 8989700
    },
    {
      "time": "2026-01-12",
      "open": 121.5999984741211,
      "high": 124.45500183105469,
      "low": 120,
      "close": 123.41999816894531,
      "volume": 8795900
    },
    {
      "time": "2026-01-13",
      "open": 123.69999694824219,
      "high": 130.69000244140625,
      "low": 123.05000305175781,
      "close": 129.92999267578125,
      "volume": 8638900
    },
    {
      "time": "2026-01-14",
      "open": 128.75999450683594,
      "high": 129.75999450683594,
      "low": 123.33999633789062,
      "close": 125.08999633789062,
      "volume": 7414600
    },
    {
      "time": "2026-01-15",
      "open": 127.58999633789062,
      "high": 133.33999633789062,
      "low": 127.37000274658203,
      "close": 130.58999633789062,
      "volume": 8562300
    },
    {
      "time": "2026-01-16",
      "open": 132.17999267578125,
      "high": 132.94000244140625,
      "low": 129.3300018310547,
      "close": 129.8300018310547,
      "volume": 5987000
    },
    {
      "time": "2026-01-20",
      "open": 126.48999786376953,
      "high": 130.3800048828125,
      "low": 125.77999877929688,
      "close": 127.5199966430664,
      "volume": 6371300
    },
    {
      "time": "2026-01-21",
      "open": 127.86000061035156,
      "high": 129.5500030517578,
      "low": 125.04000091552734,
      "close": 127.29000091552734,
      "volume": 5931000
    },
    {
      "time": "2026-01-22",
      "open": 139.83999633789062,
      "high": 146.39999389648438,
      "low": 137.4199981689453,
      "close": 138.41000366210938,
      "volume": 14906700
    },
    {
      "time": "2026-01-23",
      "open": 138.3699951171875,
      "high": 138.89999389648438,
      "low": 134.86000061035156,
      "close": 136.33999633789062,
      "volume": 8053900
    },
    {
      "time": "2026-01-26",
      "open": 139.32000732421875,
      "high": 146.40499877929688,
      "low": 139.24000549316406,
      "close": 143.72000122070312,
      "volume": 10658200
    },
    {
      "time": "2026-01-27",
      "open": 144.86000061035156,
      "high": 149.27000427246094,
      "low": 143.8000030517578,
      "close": 146.69000244140625,
      "volume": 8697000
    },
    {
      "time": "2026-01-28",
      "open": 150.35000610351562,
      "high": 151.8000030517578,
      "low": 145.57000732421875,
      "close": 150.14999389648438,
      "volume": 8568200
    },
    {
      "time": "2026-01-29",
      "open": 150.14999389648438,
      "high": 151.5500030517578,
      "low": 145.3300018310547,
      "close": 148.14999389648438,
      "volume": 8915300
    },
    {
      "time": "2026-01-30",
      "open": 145.85000610351562,
      "high": 148.05999755859375,
      "low": 141.44000244140625,
      "close": 141.74000549316406,
      "volume": 6364000
    },
    {
      "time": "2026-02-02",
      "open": 141.32000732421875,
      "high": 143.11000061035156,
      "low": 138.22000122070312,
      "close": 138.3699951171875,
      "volume": 7719200
    },
    {
      "time": "2026-02-03",
      "open": 140.71499633789062,
      "high": 143.27200317382812,
      "low": 135.3300018310547,
      "close": 139.38999938964844,
      "volume": 8202300
    },
    {
      "time": "2026-02-04",
      "open": 138,
      "high": 139.3699951171875,
      "low": 129.24000549316406,
      "close": 130.27999877929688,
      "volume": 13313800
    },
    {
      "time": "2026-02-05",
      "open": 127.7300033569336,
      "high": 130.30999755859375,
      "low": 125.33999633789062,
      "close": 128.6699981689453,
      "volume": 9640500
    },
    {
      "time": "2026-02-06",
      "open": 131.39999389648438,
      "high": 137.61000061035156,
      "low": 130.32000732421875,
      "close": 137.49000549316406,
      "volume": 8986800
    },
    {
      "time": "2026-02-09",
      "open": 138.27999877929688,
      "high": 142.27000427246094,
      "low": 136.05499267578125,
      "close": 141.74000549316406,
      "volume": 6801400
    },
    {
      "time": "2026-02-10",
      "open": 144.3249969482422,
      "high": 145.03500366210938,
      "low": 141.8000030517578,
      "close": 143.4499969482422,
      "volume": 6138100
    },
    {
      "time": "2026-02-11",
      "open": 145.11000061035156,
      "high": 145.24000549316406,
      "low": 138.22000122070312,
      "close": 140.66000366210938,
      "volume": 6942400
    },
    {
      "time": "2026-02-12",
      "open": 138,
      "high": 138.5,
      "low": 132.00999450683594,
      "close": 135.1199951171875,
      "volume": 16322100
    },
    {
      "time": "2026-02-13",
      "open": 145.82000732421875,
      "high": 148.77000427246094,
      "low": 138,
      "close": 141.58999633789062,
      "volume": 21823000
    },
    {
      "time": "2026-02-17",
      "open": 140.63999938964844,
      "high": 145,
      "low": 140,
      "close": 142.5800018310547,
      "volume": 8724200
    },
    {
      "time": "2026-02-18",
      "open": 140.4600067138672,
      "high": 142.5,
      "low": 136.69000244140625,
      "close": 139.5399932861328,
      "volume": 9955700
    },
    {
      "time": "2026-02-19",
      "open": 138.61000061035156,
      "high": 140.32000732421875,
      "low": 135.3699951171875,
      "close": 137.22999572753906,
      "volume": 5260600
    },
    {
      "time": "2026-02-20",
      "open": 136.02000427246094,
      "high": 138.3300018310547,
      "low": 132.14999389648438,
      "close": 132.7899932861328,
      "volume": 8309000
    },
    {
      "time": "2026-02-23",
      "open": 131.22500610351562,
      "high": 131.63499450683594,
      "low": 126.26000213623047,
      "close": 127.43000030517578,
      "volume": 9706800
    },
    {
      "time": "2026-02-24",
      "open": 130.25,
      "high": 130.72999572753906,
      "low": 124.37999725341797,
      "close": 128.77000427246094,
      "volume": 8120000
    },
    {
      "time": "2026-02-25",
      "open": 129.3699951171875,
      "high": 133.77999877929688,
      "low": 128.63999938964844,
      "close": 132.88999938964844,
      "volume": 7611600
    },
    {
      "time": "2026-02-26",
      "open": 132,
      "high": 132.22000122070312,
      "low": 126.91999816894531,
      "close": 130.25,
      "volume": 6360700
    },
    {
      "time": "2026-02-27",
      "open": 127.5199966430664,
      "high": 133.5800018310547,
      "low": 127.5,
      "close": 133.5,
      "volume": 9043300
    },
    {
      "time": "2026-03-02",
      "open": 129.64999389648438,
      "high": 130.69000244140625,
      "low": 127.26000213623047,
      "close": 129.3000030517578,
      "volume": 6875000
    },
    {
      "time": "2026-03-03",
      "open": 125.33000183105469,
      "high": 126.83000183105469,
      "low": 122.37000274658203,
      "close": 124.5999984741211,
      "volume": 6119700
    },
    {
      "time": "2026-03-04",
      "open": 127.87000274658203,
      "high": 135.55999755859375,
      "low": 127.4000015258789,
      "close": 134.8300018310547,
      "volume": 6897700
    },
    {
      "time": "2026-03-05",
      "open": 135.11500549316406,
      "high": 139.47999572753906,
      "low": 134,
      "close": 139.39999389648438,
      "volume": 8384600
    },
    {
      "time": "2026-03-06",
      "open": 136.38999938964844,
      "high": 139.05799865722656,
      "low": 132.72999572753906,
      "close": 132.88999938964844,
      "volume": 6282000
    },
    {
      "time": "2026-03-09",
      "open": 130.40499877929688,
      "high": 137.6750030517578,
      "low": 129.7899932861328,
      "close": 137.1699981689453,
      "volume": 6715200
    },
    {
      "time": "2026-03-10",
      "open": 138,
      "high": 141.77000427246094,
      "low": 137.88999938964844,
      "close": 139.6199951171875,
      "volume": 5435800
    },
    {
      "time": "2026-03-11",
      "open": 139.16000366210938,
      "high": 141.13999938964844,
      "low": 137.6540069580078,
      "close": 138.22999572753906,
      "volume": 4165100
    },
    {
      "time": "2026-03-12",
      "open": 137.74000549316406,
      "high": 137.77999877929688,
      "low": 133.69000244140625,
      "close": 134.02999877929688,
      "volume": 5494200
    },
    {
      "time": "2026-03-13",
      "open": 134.82000732421875,
      "high": 137.59500122070312,
      "low": 130.50999450683594,
      "close": 133.57000732421875,
      "volume": 5364800
    },
    {
      "time": "2026-03-16",
      "open": 133.8699951171875,
      "high": 136.27999877929688,
      "low": 131.91000366210938,
      "close": 135.35000610351562,
      "volume": 7884200
    },
    {
      "time": "2026-03-17",
      "open": 135.00999450683594,
      "high": 136.6999969482422,
      "low": 132.30999755859375,
      "close": 133.07000732421875,
      "volume": 5959000
    },
    {
      "time": "2026-03-18",
      "open": 133.5,
      "high": 137.55999755859375,
      "low": 133.5,
      "close": 136.07000732421875,
      "volume": 5264100
    },
    {
      "time": "2026-03-19",
      "open": 133.74000549316406,
      "high": 136.57000732421875,
      "low": 132.35000610351562,
      "close": 136.25999450683594,
      "volume": 4418900
    },
    {
      "time": "2026-03-20",
      "open": 134,
      "high": 135.3000030517578,
      "low": 128.89999389648438,
      "close": 131.22000122070312,
      "volume": 11351600
    },
    {
      "time": "2026-03-23",
      "open": 133.47999572753906,
      "high": 138.2100067138672,
      "low": 132.1999969482422,
      "close": 135.8800048828125,
      "volume": 6402200
    },
    {
      "time": "2026-03-24",
      "open": 134.2100067138672,
      "high": 135.6999969482422,
      "low": 129.19000244140625,
      "close": 130.8000030517578,
      "volume": 7858900
    },
    {
      "time": "2026-03-25",
      "open": 133.2100067138672,
      "high": 135.0800018310547,
      "low": 131.14999389648438,
      "close": 135.00999450683594,
      "volume": 5353300
    },
    {
      "time": "2026-03-26",
      "open": 131.7899932861328,
      "high": 132.5,
      "low": 122.51000213623047,
      "close": 122.55000305175781,
      "volume": 7553500
    },
    {
      "time": "2026-03-27",
      "open": 121.33999633789062,
      "high": 123.72000122070312,
      "low": 120.34200286865234,
      "close": 120.7699966430664,
      "volume": 5940200
    },
    {
      "time": "2026-03-30",
      "open": 122.01000213623047,
      "high": 123.33999633789062,
      "low": 115.41999816894531,
      "close": 116.12999725341797,
      "volume": 7540500
    },
    {
      "time": "2026-03-31",
      "open": 118.62000274658203,
      "high": 123.45999908447266,
      "low": 117.41999816894531,
      "close": 122.77999877929688,
      "volume": 7837700
    },
    {
      "time": "2026-04-01",
      "open": 126.05999755859375,
      "high": 127.25,
      "low": 124.66000366210938,
      "close": 124.8499984741211,
      "volume": 5037700
    },
    {
      "time": "2026-04-02",
      "open": 121.0999984741211,
      "high": 127.19999694824219,
      "low": 119.79100036621094,
      "close": 126.68000030517578,
      "volume": 5125100
    },
    {
      "time": "2026-04-06",
      "open": 127.31999969482422,
      "high": 128.1649932861328,
      "low": 125.16500091552734,
      "close": 126.25,
      "volume": 3033100
    },
    {
      "time": "2026-04-07",
      "open": 127.8499984741211,
      "high": 133.6999969482422,
      "low": 127.55000305175781,
      "close": 133.63999938964844,
      "volume": 5758000
    },
    {
      "time": "2026-04-08",
      "open": 143,
      "high": 146.16000366210938,
      "low": 141.1199951171875,
      "close": 145.07000732421875,
      "volume": 12136800
    },
    {
      "time": "2026-04-09",
      "open": 145.11000061035156,
      "high": 146.19000244140625,
      "low": 141.11000061035156,
      "close": 146.0500030517578,
      "volume": 7266100
    },
    {
      "time": "2026-04-10",
      "open": 147.5399932861328,
      "high": 149.33999633789062,
      "low": 145.39999389648438,
      "close": 147.35000610351562,
      "volume": 7054100
    },
    {
      "time": "2026-04-13",
      "open": 146.72999572753906,
      "high": 152.13999938964844,
      "low": 144.79600524902344,
      "close": 152.02000427246094,
      "volume": 7217900
    },
    {
      "time": "2026-04-14",
      "open": 153.99000549316406,
      "high": 155.41000366210938,
      "low": 150.98599243164062,
      "close": 154.3699951171875,
      "volume": 7114000
    },
    {
      "time": "2026-04-15",
      "open": 154.82000732421875,
      "high": 155.22500610351562,
      "low": 150.52000427246094,
      "close": 154.3300018310547,
      "volume": 5835300
    },
    {
      "time": "2026-04-16",
      "open": 155.9199981689453,
      "high": 161.00999450683594,
      "low": 153.36000061035156,
      "close": 161.00999450683594,
      "volume": 7205600
    },
    {
      "time": "2026-04-17",
      "open": 162.23500061035156,
      "high": 165.27999877929688,
      "low": 160.47000122070312,
      "close": 164.22999572753906,
      "volume": 8216400
    },
    {
      "time": "2026-04-20",
      "open": 165,
      "high": 167.89999389648438,
      "low": 164.49000549316406,
      "close": 166.85000610351562,
      "volume": 6113300
    },
    {
      "time": "2026-04-21",
      "open": 170,
      "high": 173.85000610351562,
      "low": 167.22000122070312,
      "close": 172.86000061035156,
      "volume": 8918900
    },
    {
      "time": "2026-04-22",
      "open": 174.39999389648438,
      "high": 178.47999572753906,
      "low": 171.13999938964844,
      "close": 177.72999572753906,
      "volume": 8699400
    },
    {
      "time": "2026-04-23",
      "open": 177.5,
      "high": 177.75,
      "low": 169.3800048828125,
      "close": 172.5500030517578,
      "volume": 7428000
    },
    {
      "time": "2026-04-24",
      "open": 174.52999877929688,
      "high": 179.8000030517578,
      "low": 173.52000427246094,
      "close": 176.91000366210938,
      "volume": 7508000
    },
    {
      "time": "2026-04-27",
      "open": 176.72000122070312,
      "high": 176.75999450683594,
      "low": 168.50999450683594,
      "close": 172.47000122070312,
      "volume": 6782500
    },
    {
      "time": "2026-04-28",
      "open": 166.47999572753906,
      "high": 167.82000732421875,
      "low": 162.25,
      "close": 165.2899932861328,
      "volume": 7414100
    },
    {
      "time": "2026-04-29",
      "open": 166.10000610351562,
      "high": 168.72999572753906,
      "low": 163.4199981689453,
      "close": 168.67999267578125,
      "volume": 6270500
    },
    {
      "time": "2026-04-30",
      "open": 172.00999450683594,
      "high": 173.5800018310547,
      "low": 167.75999450683594,
      "close": 172.7100067138672,
      "volume": 6141700
    },
    {
      "time": "2026-05-01",
      "open": 172.99000549316406,
      "high": 177.17999267578125,
      "low": 172,
      "close": 172.6999969482422,
      "volume": 7652400
    },
    {
      "time": "2026-05-04",
      "open": 175.67999267578125,
      "high": 179.10000610351562,
      "low": 172.28500366210938,
      "close": 172.6199951171875,
      "volume": 7167900
    },
    {
      "time": "2026-05-05",
      "open": 177,
      "high": 177.22000122070312,
      "low": 169.88999938964844,
      "close": 170.22000122070312,
      "volume": 15684800
    },
    {
      "time": "2026-05-06",
      "open": 153,
      "high": 154.8300018310547,
      "low": 140.5800018310547,
      "close": 147.05999755859375,
      "volume": 35627200
    },
    {
      "time": "2026-05-07",
      "open": 149.22000122070312,
      "high": 149.44000244140625,
      "low": 139.67999267578125,
      "close": 141.75,
      "volume": 18255700
    },
    {
      "time": "2026-05-08",
      "open": 142.64999389648438,
      "high": 143.99000549316406,
      "low": 138.60000610351562,
      "close": 141.77000427246094,
      "volume": 20371600
    },
    {
      "time": "2026-05-11",
      "open": 141.39999389648438,
      "high": 142.6199951171875,
      "low": 135.1300048828125,
      "close": 136.42999267578125,
      "volume": 18520900
    },
    {
      "time": "2026-05-12",
      "open": 136.77999877929688,
      "high": 142.94000244140625,
      "low": 135.3699951171875,
      "close": 142.5399932861328,
      "volume": 12796100
    },
    {
      "time": "2026-05-13",
      "open": 144.8000030517578,
      "high": 147.30999755859375,
      "low": 140.3000030517578,
      "close": 140.69000244140625,
      "volume": 14164600
    },
    {
      "time": "2026-05-14",
      "open": 142.5,
      "high": 147.88999938964844,
      "low": 141,
      "close": 147.80999755859375,
      "volume": 15728200
    },
    {
      "time": "2026-05-15",
      "open": 144.99000549316406,
      "high": 145.89999389648438,
      "low": 141.77999877929688,
      "close": 141.97000122070312,
      "volume": 10833000
    },
    {
      "time": "2026-05-18",
      "open": 143.02000427246094,
      "high": 143.6699981689453,
      "low": 138.63999938964844,
      "close": 141.7100067138672,
      "volume": 8634500
    },
    {
      "time": "2026-05-19",
      "open": 139.5800018310547,
      "high": 142.5,
      "low": 137,
      "close": 141.5800018310547,
      "volume": 8800800
    },
    {
      "time": "2026-05-20",
      "open": 142,
      "high": 143.25999450683594,
      "low": 137.5,
      "close": 140.49000549316406,
      "volume": 9617000
    },
    {
      "time": "2026-05-21",
      "open": 139.3000030517578,
      "high": 148.99000549316406,
      "low": 139.125,
      "close": 148.58999633789062,
      "volume": 11620600
    },
    {
      "time": "2026-05-22",
      "open": 152.25999450683594,
      "high": 154.38999938964844,
      "low": 149,
      "close": 154.02999877929688,
      "volume": 10554600
    },
    {
      "time": "2026-05-26",
      "open": 157.5050048828125,
      "high": 160.13999938964844,
      "low": 153.88999938964844,
      "close": 158.00999450683594,
      "volume": 11835300
    },
    {
      "time": "2026-05-27",
      "open": 157.85000610351562,
      "high": 158.11000061035156,
      "low": 153.57000732421875,
      "close": 154.30999755859375,
      "volume": 6982200
    },
    {
      "time": "2026-05-28",
      "open": 154,
      "high": 156.3800048828125,
      "low": 150.66000366210938,
      "close": 155.27000427246094,
      "volume": 7194300
    },
    {
      "time": "2026-05-29",
      "open": 157.39999389648438,
      "high": 161.5,
      "low": 155.8000030517578,
      "close": 159.47000122070312,
      "volume": 15385900
    },
    {
      "time": "2026-06-01",
      "open": 162.13999938964844,
      "high": 172.3300018310547,
      "low": 161.27999877929688,
      "close": 170.67999267578125,
      "volume": 9991500
    },
    {
      "time": "2026-06-02",
      "open": 170.6999969482422,
      "high": 177.47999572753906,
      "low": 170.69000244140625,
      "close": 175.3300018310547,
      "volume": 9144300
    },
    {
      "time": "2026-06-03",
      "open": 175.49000549316406,
      "high": 177.47999572753906,
      "low": 168.7100067138672,
      "close": 174.3699951171875,
      "volume": 8069700
    },
    {
      "time": "2026-06-04",
      "open": 163.0800018310547,
      "high": 167.7899932861328,
      "low": 157.39999389648438,
      "close": 166.00999450683594,
      "volume": 10214000
    },
    {
      "time": "2026-06-05",
      "open": 159.4600067138672,
      "high": 161.1929931640625,
      "low": 152.19000244140625,
      "close": 154.27000427246094,
      "volume": 9094700
    },
    {
      "time": "2026-06-08",
      "open": 157.9499969482422,
      "high": 159.22999572753906,
      "low": 153.2530059814453,
      "close": 156.39999389648438,
      "volume": 6043100
    },
    {
      "time": "2026-06-09",
      "open": 157.75,
      "high": 158.99000549316406,
      "low": 145.32000732421875,
      "close": 152.16000366210938,
      "volume": 7334100
    },
    {
      "time": "2026-06-10",
      "open": 151,
      "high": 154.97000122070312,
      "low": 149,
      "close": 151.75999450683594,
      "volume": 6867400
    },
    {
      "time": "2026-06-11",
      "open": 153.5800018310547,
      "high": 157.07000732421875,
      "low": 150.27999877929688,
      "close": 156.39999389648438,
      "volume": 5326700
    },
    {
      "time": "2026-06-12",
      "open": 160.11000061035156,
      "high": 165.25,
      "low": 159.13499450683594,
      "close": 163.24000549316406,
      "volume": 6052500
    },
    {
      "time": "2026-06-15",
      "open": 165.9600067138672,
      "high": 169.27999877929688,
      "low": 163.50999450683594,
      "close": 169.08999633789062,
      "volume": 7240800
    },
    {
      "time": "2026-06-16",
      "open": 169.3000030517578,
      "high": 171.2100067138672,
      "low": 166.77999877929688,
      "close": 168.00999450683594,
      "volume": 8090900
    },
    {
      "time": "2026-06-17",
      "open": 169.88999938964844,
      "high": 171.2899932861328,
      "low": 163.92999267578125,
      "close": 164.92999267578125,
      "volume": 6229500
    },
    {
      "time": "2026-06-18",
      "open": 171.1999969482422,
      "high": 172,
      "low": 167.5850067138672,
      "close": 169.6699981689453,
      "volume": 11130400
    },
    {
      "time": "2026-06-22",
      "open": 170.11000061035156,
      "high": 175.1999969482422,
      "low": 166.66000366210938,
      "close": 174.55999755859375,
      "volume": 9494400
    },
    {
      "time": "2026-06-23",
      "open": 165.42999267578125,
      "high": 165.42999267578125,
      "low": 159.36000061035156,
      "close": 162.1999969482422,
      "volume": 7770100
    },
    {
      "time": "2026-06-24",
      "open": 162.3249969482422,
      "high": 165.67999267578125,
      "low": 160.57000732421875,
      "close": 161.74000549316406,
      "volume": 6350600
    },
    {
      "time": "2026-06-25",
      "open": 167.75999450683594,
      "high": 170.16000366210938,
      "low": 159.4600067138672,
      "close": 165.4499969482422,
      "volume": 8231200
    },
    {
      "time": "2026-06-26",
      "open": 159.94000244140625,
      "high": 161.22999572753906,
      "low": 154.74000549316406,
      "close": 157.60000610351562,
      "volume": 11865200
    },
    {
      "time": "2026-06-29",
      "open": 158.86000061035156,
      "high": 165.66000366210938,
      "low": 155.22000122070312,
      "close": 164.10000610351562,
      "volume": 8535700
    },
    {
      "time": "2026-06-30",
      "open": 164.11000061035156,
      "high": 172.5489959716797,
      "low": 162.6999969482422,
      "close": 169.8800048828125,
      "volume": 10281800
    },
    {
      "time": "2026-07-01",
      "open": 165.55499267578125,
      "high": 170.5,
      "low": 159.1999969482422,
      "close": 166.6199951171875,
      "volume": 9098200
    },
    {
      "time": "2026-07-02",
      "open": 166.36000061035156,
      "high": 167.73500061035156,
      "low": 156.64999389648438,
      "close": 159.99000549316406,
      "volume": 9764500
    },
    {
      "time": "2026-07-06",
      "open": 162.86500549316406,
      "high": 177.1999969482422,
      "low": 161.36000061035156,
      "close": 173.27999877929688,
      "volume": 8509300
    },
    {
      "time": "2026-07-07",
      "open": 169.10000610351562,
      "high": 169.22999572753906,
      "low": 162.58999633789062,
      "close": 166.4600067138672,
      "volume": 8969200
    },
    {
      "time": "2026-07-08",
      "open": 166.17999267578125,
      "high": 181.27000427246094,
      "low": 165.99000549316406,
      "close": 181.0500030517578,
      "volume": 11912800
    },
    {
      "time": "2026-07-09",
      "open": 187,
      "high": 189.81700134277344,
      "low": 179.8000030517578,
      "close": 184.69000244140625,
      "volume": 9932000
    },
    {
      "time": "2026-07-10",
      "open": 185.2969970703125,
      "high": 187.6199951171875,
      "low": 182.5,
      "close": 186.9600067138672,
      "volume": 5592500
    },
    {
      "time": "2026-07-13",
      "open": 186.26499938964844,
      "high": 189.55999755859375,
      "low": 180.5,
      "close": 181.14999389648438,
      "volume": 9149500
    },
    {
      "time": "2026-07-14",
      "open": 183.89999389648438,
      "high": 185.60000610351562,
      "low": 175.69000244140625,
      "close": 182.57000732421875,
      "volume": 7566300
    },
    {
      "time": "2026-07-15",
      "open": 184,
      "high": 186.2100067138672,
      "low": 166.5,
      "close": 171.9199981689453,
      "volume": 8095900
    },
    {
      "time": "2026-07-16",
      "open": 169.2100067138672,
      "high": 170.281005859375,
      "low": 163.67999267578125,
      "close": 168.55999755859375,
      "volume": 8412300
    },
    {
      "time": "2026-07-17",
      "open": 163.10499572753906,
      "high": 171.42999267578125,
      "low": 157.1300048828125,
      "close": 168.61000061035156,
      "volume": 7560400
    },
    {
      "time": "2026-07-20",
      "open": 168.94000244140625,
      "high": 172.60000610351562,
      "low": 168.32000732421875,
      "close": 169.35000610351562,
      "volume": 6025900
    },
    {
      "time": "2026-07-21",
      "open": 174.44000244140625,
      "high": 177.8800048828125,
      "low": 172.10000610351562,
      "close": 174.5800018310547,
      "volume": 6357800
    },
    {
      "time": "2026-07-22",
      "open": 171.13499450683594,
      "high": 176.41000366210938,
      "low": 170,
      "close": 174.8699951171875,
      "volume": 3342900
    },
    {
      "time": "2026-07-23",
      "open": 172.77000427246094,
      "high": 179.47999572753906,
      "low": 172.77000427246094,
      "close": 176.61000061035156,
      "volume": 4338800
    },
    {
      "time": "2026-07-24",
      "open": 174,
      "high": 177.51300048828125,
      "low": 170.90899658203125,
      "close": 173.99000549316406,
      "volume": 4719300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 137.1139993286133
    },
    {
      "time": "2025-10-06",
      "value": 137.81839935302733
    },
    {
      "time": "2025-10-07",
      "value": 138.37319915771485
    },
    {
      "time": "2025-10-08",
      "value": 139.14799911499023
    },
    {
      "time": "2025-10-09",
      "value": 139.8707991027832
    },
    {
      "time": "2025-10-10",
      "value": 140.48839920043946
    },
    {
      "time": "2025-10-13",
      "value": 141.0859991455078
    },
    {
      "time": "2025-10-14",
      "value": 141.45479904174806
    },
    {
      "time": "2025-10-15",
      "value": 141.95999908447266
    },
    {
      "time": "2025-10-16",
      "value": 142.10459899902344
    },
    {
      "time": "2025-10-17",
      "value": 142.18099914550783
    },
    {
      "time": "2025-10-20",
      "value": 142.32699920654298
    },
    {
      "time": "2025-10-21",
      "value": 142.4927993774414
    },
    {
      "time": "2025-10-22",
      "value": 142.59959930419922
    },
    {
      "time": "2025-10-23",
      "value": 142.89459930419923
    },
    {
      "time": "2025-10-24",
      "value": 143.2413995361328
    },
    {
      "time": "2025-10-27",
      "value": 143.63159942626953
    },
    {
      "time": "2025-10-28",
      "value": 144.0061996459961
    },
    {
      "time": "2025-10-29",
      "value": 144.59119964599608
    },
    {
      "time": "2025-10-30",
      "value": 145.13059967041016
    },
    {
      "time": "2025-10-31",
      "value": 145.64379974365235
    },
    {
      "time": "2025-11-03",
      "value": 146.13059967041016
    },
    {
      "time": "2025-11-04",
      "value": 146.54079986572265
    },
    {
      "time": "2025-11-05",
      "value": 146.66379974365233
    },
    {
      "time": "2025-11-06",
      "value": 146.67879974365235
    },
    {
      "time": "2025-11-07",
      "value": 146.64719970703126
    },
    {
      "time": "2025-11-10",
      "value": 146.66139953613282
    },
    {
      "time": "2025-11-11",
      "value": 146.6425994873047
    },
    {
      "time": "2025-11-12",
      "value": 146.59459930419922
    },
    {
      "time": "2025-11-13",
      "value": 146.37719940185548
    },
    {
      "time": "2025-11-14",
      "value": 146.1475991821289
    },
    {
      "time": "2025-11-17",
      "value": 145.8925993347168
    },
    {
      "time": "2025-11-18",
      "value": 145.52339920043946
    },
    {
      "time": "2025-11-19",
      "value": 145.00519912719727
    },
    {
      "time": "2025-11-20",
      "value": 144.33619918823243
    },
    {
      "time": "2025-11-21",
      "value": 143.89699920654297
    },
    {
      "time": "2025-11-24",
      "value": 143.43179931640626
    },
    {
      "time": "2025-11-25",
      "value": 143.0893992614746
    },
    {
      "time": "2025-11-26",
      "value": 142.78559936523436
    },
    {
      "time": "2025-11-28",
      "value": 142.46599914550782
    },
    {
      "time": "2025-12-01",
      "value": 142.03599914550782
    },
    {
      "time": "2025-12-02",
      "value": 141.67239929199218
    },
    {
      "time": "2025-12-03",
      "value": 141.34659942626953
    },
    {
      "time": "2025-12-04",
      "value": 141.0647994995117
    },
    {
      "time": "2025-12-05",
      "value": 140.77539947509766
    },
    {
      "time": "2025-12-08",
      "value": 140.50759948730467
    },
    {
      "time": "2025-12-09",
      "value": 140.2409994506836
    },
    {
      "time": "2025-12-10",
      "value": 139.97399932861327
    },
    {
      "time": "2025-12-11",
      "value": 139.67639923095703
    },
    {
      "time": "2025-12-12",
      "value": 139.2823991394043
    },
    {
      "time": "2025-12-15",
      "value": 138.89019912719726
    },
    {
      "time": "2025-12-16",
      "value": 138.42279907226563
    },
    {
      "time": "2025-12-17",
      "value": 137.96419921875
    },
    {
      "time": "2025-12-18",
      "value": 137.3093992614746
    },
    {
      "time": "2025-12-19",
      "value": 136.76719924926758
    },
    {
      "time": "2025-12-22",
      "value": 136.29979904174806
    },
    {
      "time": "2025-12-23",
      "value": 135.97719924926758
    },
    {
      "time": "2025-12-24",
      "value": 135.81679946899413
    },
    {
      "time": "2025-12-26",
      "value": 135.58599929809571
    },
    {
      "time": "2025-12-29",
      "value": 135.34879928588867
    },
    {
      "time": "2025-12-30",
      "value": 135.1355992126465
    },
    {
      "time": "2025-12-31",
      "value": 134.82659927368164
    },
    {
      "time": "2026-01-02",
      "value": 134.57979934692383
    },
    {
      "time": "2026-01-05",
      "value": 134.39179946899415
    },
    {
      "time": "2026-01-06",
      "value": 133.98819961547852
    },
    {
      "time": "2026-01-07",
      "value": 133.51339950561524
    },
    {
      "time": "2026-01-08",
      "value": 132.85159957885742
    },
    {
      "time": "2026-01-09",
      "value": 132.17399948120118
    },
    {
      "time": "2026-01-12",
      "value": 131.40179946899414
    },
    {
      "time": "2026-01-13",
      "value": 130.83159927368163
    },
    {
      "time": "2026-01-14",
      "value": 130.17959915161134
    },
    {
      "time": "2026-01-15",
      "value": 129.63959915161132
    },
    {
      "time": "2026-01-16",
      "value": 129.16519912719727
    },
    {
      "time": "2026-01-20",
      "value": 128.90719909667968
    },
    {
      "time": "2026-01-21",
      "value": 128.77259902954103
    },
    {
      "time": "2026-01-22",
      "value": 128.8477992248535
    },
    {
      "time": "2026-01-23",
      "value": 128.8293992614746
    },
    {
      "time": "2026-01-26",
      "value": 129.00519943237305
    },
    {
      "time": "2026-01-27",
      "value": 129.23939956665038
    },
    {
      "time": "2026-01-28",
      "value": 129.63639938354493
    },
    {
      "time": "2026-01-29",
      "value": 129.97199935913085
    },
    {
      "time": "2026-01-30",
      "value": 130.26159942626953
    },
    {
      "time": "2026-02-02",
      "value": 130.55999938964842
    },
    {
      "time": "2026-02-03",
      "value": 130.85159942626953
    },
    {
      "time": "2026-02-04",
      "value": 131.06539947509765
    },
    {
      "time": "2026-02-05",
      "value": 131.29019943237304
    },
    {
      "time": "2026-02-06",
      "value": 131.59659957885742
    },
    {
      "time": "2026-02-09",
      "value": 131.93059967041015
    },
    {
      "time": "2026-02-10",
      "value": 132.24659957885743
    },
    {
      "time": "2026-02-11",
      "value": 132.446199798584
    },
    {
      "time": "2026-02-12",
      "value": 132.5863996887207
    },
    {
      "time": "2026-02-13",
      "value": 132.87379959106445
    },
    {
      "time": "2026-02-17",
      "value": 133.16939956665038
    },
    {
      "time": "2026-02-18",
      "value": 133.3891993713379
    },
    {
      "time": "2026-02-19",
      "value": 133.56199935913085
    },
    {
      "time": "2026-02-20",
      "value": 133.6355992126465
    },
    {
      "time": "2026-02-23",
      "value": 133.58339935302735
    },
    {
      "time": "2026-02-24",
      "value": 133.51159942626953
    },
    {
      "time": "2026-02-25",
      "value": 133.48159942626953
    },
    {
      "time": "2026-02-26",
      "value": 133.5913993835449
    },
    {
      "time": "2026-02-27",
      "value": 133.74359939575194
    },
    {
      "time": "2026-03-02",
      "value": 133.80699951171874
    },
    {
      "time": "2026-03-03",
      "value": 133.85179946899413
    },
    {
      "time": "2026-03-04",
      "value": 134.0559994506836
    },
    {
      "time": "2026-03-05",
      "value": 134.22159942626953
    },
    {
      "time": "2026-03-06",
      "value": 134.26479949951172
    },
    {
      "time": "2026-03-09",
      "value": 134.38179931640624
    },
    {
      "time": "2026-03-10",
      "value": 134.5587991333008
    },
    {
      "time": "2026-03-11",
      "value": 134.68659912109376
    },
    {
      "time": "2026-03-12",
      "value": 134.68419921875
    },
    {
      "time": "2026-03-13",
      "value": 134.70679931640626
    },
    {
      "time": "2026-03-16",
      "value": 134.7931994628906
    },
    {
      "time": "2026-03-17",
      "value": 134.78259948730468
    },
    {
      "time": "2026-03-18",
      "value": 134.76019958496093
    },
    {
      "time": "2026-03-19",
      "value": 134.83379943847658
    },
    {
      "time": "2026-03-20",
      "value": 134.85659942626953
    },
    {
      "time": "2026-03-23",
      "value": 135.09979949951173
    },
    {
      "time": "2026-03-24",
      "value": 135.2579995727539
    },
    {
      "time": "2026-03-25",
      "value": 135.48979949951172
    },
    {
      "time": "2026-03-26",
      "value": 135.34219970703126
    },
    {
      "time": "2026-03-27",
      "value": 135.25579971313476
    },
    {
      "time": "2026-03-30",
      "value": 134.9665997314453
    },
    {
      "time": "2026-03-31",
      "value": 134.82559967041016
    },
    {
      "time": "2026-04-01",
      "value": 134.77219970703126
    },
    {
      "time": "2026-04-02",
      "value": 134.75999969482422
    },
    {
      "time": "2026-04-06",
      "value": 134.51679962158204
    },
    {
      "time": "2026-04-07",
      "value": 134.46279968261717
    },
    {
      "time": "2026-04-08",
      "value": 134.4897998046875
    },
    {
      "time": "2026-04-09",
      "value": 134.47699981689453
    },
    {
      "time": "2026-04-10",
      "value": 134.42100006103516
    },
    {
      "time": "2026-04-13",
      "value": 134.4984002685547
    },
    {
      "time": "2026-04-14",
      "value": 134.75100006103514
    },
    {
      "time": "2026-04-15",
      "value": 135.0702001953125
    },
    {
      "time": "2026-04-16",
      "value": 135.50260009765626
    },
    {
      "time": "2026-04-17",
      "value": 136.1816000366211
    },
    {
      "time": "2026-04-20",
      "value": 136.9452001953125
    },
    {
      "time": "2026-04-21",
      "value": 137.65260009765626
    },
    {
      "time": "2026-04-22",
      "value": 138.37239990234374
    },
    {
      "time": "2026-04-23",
      "value": 138.95440002441407
    },
    {
      "time": "2026-04-24",
      "value": 139.67940002441406
    },
    {
      "time": "2026-04-27",
      "value": 140.42640014648438
    },
    {
      "time": "2026-04-28",
      "value": 140.9004000854492
    },
    {
      "time": "2026-04-29",
      "value": 141.42239990234376
    },
    {
      "time": "2026-04-30",
      "value": 142.08580017089844
    },
    {
      "time": "2026-05-01",
      "value": 142.7952001953125
    },
    {
      "time": "2026-05-04",
      "value": 143.5918002319336
    },
    {
      "time": "2026-05-05",
      "value": 144.44760025024414
    },
    {
      "time": "2026-05-06",
      "value": 144.8134001159668
    },
    {
      "time": "2026-05-07",
      "value": 144.99060012817384
    },
    {
      "time": "2026-05-08",
      "value": 145.22100021362306
    },
    {
      "time": "2026-05-11",
      "value": 145.27960006713866
    },
    {
      "time": "2026-05-12",
      "value": 145.54439987182616
    },
    {
      "time": "2026-05-13",
      "value": 145.86619995117186
    },
    {
      "time": "2026-05-14",
      "value": 146.12579986572266
    },
    {
      "time": "2026-05-15",
      "value": 146.17720001220704
    },
    {
      "time": "2026-05-18",
      "value": 146.3536001586914
    },
    {
      "time": "2026-05-19",
      "value": 146.4418002319336
    },
    {
      "time": "2026-05-20",
      "value": 146.45920043945313
    },
    {
      "time": "2026-05-21",
      "value": 146.66640045166017
    },
    {
      "time": "2026-05-22",
      "value": 147.06640045166014
    },
    {
      "time": "2026-05-26",
      "value": 147.5552001953125
    },
    {
      "time": "2026-05-27",
      "value": 147.93440002441406
    },
    {
      "time": "2026-05-28",
      "value": 148.3783999633789
    },
    {
      "time": "2026-05-29",
      "value": 148.8463998413086
    },
    {
      "time": "2026-06-01",
      "value": 149.5347998046875
    },
    {
      "time": "2026-06-02",
      "value": 150.41699981689453
    },
    {
      "time": "2026-06-03",
      "value": 151.18679962158203
    },
    {
      "time": "2026-06-04",
      "value": 151.89099945068358
    },
    {
      "time": "2026-06-05",
      "value": 152.2761996459961
    },
    {
      "time": "2026-06-08",
      "value": 152.95319946289064
    },
    {
      "time": "2026-06-09",
      "value": 153.5809996032715
    },
    {
      "time": "2026-06-10",
      "value": 154.29359954833984
    },
    {
      "time": "2026-06-11",
      "value": 154.9659994506836
    },
    {
      "time": "2026-06-12",
      "value": 155.73379959106444
    },
    {
      "time": "2026-06-15",
      "value": 156.58199951171875
    },
    {
      "time": "2026-06-16",
      "value": 157.41719940185547
    },
    {
      "time": "2026-06-17",
      "value": 158.04299926757812
    },
    {
      "time": "2026-06-18",
      "value": 158.53499908447264
    },
    {
      "time": "2026-06-22",
      "value": 159.10519897460938
    },
    {
      "time": "2026-06-23",
      "value": 159.4021987915039
    },
    {
      "time": "2026-06-24",
      "value": 159.59659881591796
    },
    {
      "time": "2026-06-25",
      "value": 159.81819885253907
    },
    {
      "time": "2026-06-26",
      "value": 159.88359893798827
    },
    {
      "time": "2026-06-29",
      "value": 159.94539916992187
    },
    {
      "time": "2026-06-30",
      "value": 160.05839935302734
    },
    {
      "time": "2026-07-01",
      "value": 160.05379913330077
    },
    {
      "time": "2026-07-02",
      "value": 159.79639923095704
    },
    {
      "time": "2026-07-06",
      "value": 159.70739929199217
    },
    {
      "time": "2026-07-07",
      "value": 159.58559936523437
    },
    {
      "time": "2026-07-08",
      "value": 159.66839935302735
    },
    {
      "time": "2026-07-09",
      "value": 159.91279937744142
    },
    {
      "time": "2026-07-10",
      "value": 160.34619964599608
    },
    {
      "time": "2026-07-13",
      "value": 160.59559967041017
    },
    {
      "time": "2026-07-14",
      "value": 160.7927996826172
    },
    {
      "time": "2026-07-15",
      "value": 160.77719970703126
    },
    {
      "time": "2026-07-16",
      "value": 160.69599975585936
    },
    {
      "time": "2026-07-17",
      "value": 160.66379974365233
    },
    {
      "time": "2026-07-20",
      "value": 161.10959991455078
    },
    {
      "time": "2026-07-21",
      "value": 161.76619995117187
    },
    {
      "time": "2026-07-22",
      "value": 162.4281997680664
    },
    {
      "time": "2026-07-23",
      "value": 163.23179992675782
    },
    {
      "time": "2026-07-24",
      "value": 163.86080017089844
    }
  ],
  "analysis": null
}