{
  "ok": true,
  "cached": false,
  "ticker": "C",
  "price": 132.19,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-05",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-01-30",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-04-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-01-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "SpaceX at $100 Would Imply Zero AI Value, Morgan Stanley Says",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/technology/ai/articles/spacex-100-imply-zero-ai-174821506.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Did Sandisk Stock Drop Friday?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b5031113-aa89-3781-98d8-16402a46ff86/why-did-sandisk-stock-drop.html",
      "published": "2026-07-24"
    },
    {
      "title": "FRN Variable Rate Fix",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/options/articles/frn-variable-rate-fix-155300405.html",
      "published": "2026-07-24"
    },
    {
      "title": "Pullback in chip stocks is a buying opportunity, Citi says",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/technology/articles/pullback-chip-stocks-buying-opportunity-124633019.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wall Street Bank Just Declared the Magnificent 7 as “Dead” — What Happens Next?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/05332e8a-ebac-33e2-8b79-af87b036ae21/wall-street-bank-just.html",
      "published": "2026-07-24"
    },
    {
      "title": "Citigroup Adjusts Honeywell International Price Target to $279 From $260, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-honeywell-international-price-121100892.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Citigroup to $161 From $155, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-102718383.html",
      "published": "2026-07-24"
    },
    {
      "title": "Herc Holdings (HRI) Surges 8.1%: Is This an Indication of Further Gains?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/herc-holdings-hri-surges-8-083600345.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 95.38999938964844,
      "high": 96.19000244140625,
      "low": 94.43000030517578,
      "close": 96.06999969482422,
      "volume": 13543400
    },
    {
      "time": "2025-07-28",
      "open": 96.06999969482422,
      "high": 96.19999694824219,
      "low": 95.06999969482422,
      "close": 95.55000305175781,
      "volume": 19370700
    },
    {
      "time": "2025-07-29",
      "open": 96,
      "high": 96.11000061035156,
      "low": 94.36000061035156,
      "close": 94.4800033569336,
      "volume": 13169900
    },
    {
      "time": "2025-07-30",
      "open": 94.9000015258789,
      "high": 95.98999786376953,
      "low": 94.58000183105469,
      "close": 95.80999755859375,
      "volume": 13998000
    },
    {
      "time": "2025-07-31",
      "open": 95.47000122070312,
      "high": 96.1500015258789,
      "low": 93.55000305175781,
      "close": 93.69999694824219,
      "volume": 14638800
    },
    {
      "time": "2025-08-01",
      "open": 91.8499984741211,
      "high": 92.02999877929688,
      "low": 87.94000244140625,
      "close": 91.83000183105469,
      "volume": 17725600
    },
    {
      "time": "2025-08-04",
      "open": 91.75,
      "high": 92.81999969482422,
      "low": 91.52999877929688,
      "close": 92.08000183105469,
      "volume": 11611400
    },
    {
      "time": "2025-08-05",
      "open": 92.33000183105469,
      "high": 92.72000122070312,
      "low": 89.68000030517578,
      "close": 91.5199966430664,
      "volume": 19836100
    },
    {
      "time": "2025-08-06",
      "open": 91.87999725341797,
      "high": 92.62999725341797,
      "low": 91.61000061035156,
      "close": 92.2300033569336,
      "volume": 13153600
    },
    {
      "time": "2025-08-07",
      "open": 93.23999786376953,
      "high": 93.25,
      "low": 91.0999984741211,
      "close": 91.2300033569336,
      "volume": 12964000
    },
    {
      "time": "2025-08-08",
      "open": 91.97000122070312,
      "high": 93.29000091552734,
      "low": 91.33999633789062,
      "close": 92.7300033569336,
      "volume": 10772600
    },
    {
      "time": "2025-08-11",
      "open": 93.02999877929688,
      "high": 93.16999816894531,
      "low": 90.80000305175781,
      "close": 92.30999755859375,
      "volume": 12133300
    },
    {
      "time": "2025-08-12",
      "open": 93.22000122070312,
      "high": 95.76000213623047,
      "low": 93.01000213623047,
      "close": 95.73999786376953,
      "volume": 21046400
    },
    {
      "time": "2025-08-13",
      "open": 96,
      "high": 96.19999694824219,
      "low": 94.58000183105469,
      "close": 94.6500015258789,
      "volume": 16605000
    },
    {
      "time": "2025-08-14",
      "open": 94.45999908447266,
      "high": 95.48999786376953,
      "low": 94.2300033569336,
      "close": 95.45999908447266,
      "volume": 13288800
    },
    {
      "time": "2025-08-15",
      "open": 95.45999908447266,
      "high": 95.5,
      "low": 93.58999633789062,
      "close": 93.69000244140625,
      "volume": 12000400
    },
    {
      "time": "2025-08-18",
      "open": 93.3499984741211,
      "high": 94.36000061035156,
      "low": 93.33000183105469,
      "close": 94.22000122070312,
      "volume": 8780700
    },
    {
      "time": "2025-08-19",
      "open": 93.97000122070312,
      "high": 94.3499984741211,
      "low": 93.43000030517578,
      "close": 93.73999786376953,
      "volume": 11504400
    },
    {
      "time": "2025-08-20",
      "open": 93.52999877929688,
      "high": 93.75,
      "low": 90.68000030517578,
      "close": 93.16999816894531,
      "volume": 13447400
    },
    {
      "time": "2025-08-21",
      "open": 92.8499984741211,
      "high": 92.86000061035156,
      "low": 91.45999908447266,
      "close": 92.58999633789062,
      "volume": 17635200
    },
    {
      "time": "2025-08-22",
      "open": 92.95999908447266,
      "high": 95.62000274658203,
      "low": 92.83999633789062,
      "close": 95.26000213623047,
      "volume": 20124400
    },
    {
      "time": "2025-08-25",
      "open": 95.2300033569336,
      "high": 95.44999694824219,
      "low": 94.87999725341797,
      "close": 95,
      "volume": 8647000
    },
    {
      "time": "2025-08-26",
      "open": 94.68000030517578,
      "high": 95.73999786376953,
      "low": 94.02999877929688,
      "close": 95.72000122070312,
      "volume": 11031100
    },
    {
      "time": "2025-08-27",
      "open": 95.1500015258789,
      "high": 97.44999694824219,
      "low": 95.08999633789062,
      "close": 96.87000274658203,
      "volume": 11315600
    },
    {
      "time": "2025-08-28",
      "open": 97.37000274658203,
      "high": 97.48999786376953,
      "low": 96.54000091552734,
      "close": 96.81999969482422,
      "volume": 10878900
    },
    {
      "time": "2025-08-29",
      "open": 96.6500015258789,
      "high": 96.98999786376953,
      "low": 96.05000305175781,
      "close": 96.56999969482422,
      "volume": 8362600
    },
    {
      "time": "2025-09-02",
      "open": 95.0199966430664,
      "high": 95.0199966430664,
      "low": 92.95999908447266,
      "close": 94.77999877929688,
      "volume": 15128800
    },
    {
      "time": "2025-09-03",
      "open": 94.88999938964844,
      "high": 95.23999786376953,
      "low": 93.4000015258789,
      "close": 95.02999877929688,
      "volume": 14158800
    },
    {
      "time": "2025-09-04",
      "open": 95.30000305175781,
      "high": 97.1500015258789,
      "low": 95.30000305175781,
      "close": 97.08000183105469,
      "volume": 12900100
    },
    {
      "time": "2025-09-05",
      "open": 97.37000274658203,
      "high": 97.9800033569336,
      "low": 94.1500015258789,
      "close": 95.4000015258789,
      "volume": 17020800
    },
    {
      "time": "2025-09-08",
      "open": 95.86000061035156,
      "high": 95.97000122070312,
      "low": 94.63999938964844,
      "close": 95.87000274658203,
      "volume": 11398800
    },
    {
      "time": "2025-09-09",
      "open": 95.5,
      "high": 98.13999938964844,
      "low": 95.44999694824219,
      "close": 97.33999633789062,
      "volume": 18101600
    },
    {
      "time": "2025-09-10",
      "open": 97.5,
      "high": 98.37999725341797,
      "low": 96.51000213623047,
      "close": 97.16999816894531,
      "volume": 12238300
    },
    {
      "time": "2025-09-11",
      "open": 97.3499984741211,
      "high": 99.04000091552734,
      "low": 96.88999938964844,
      "close": 98.81999969482422,
      "volume": 13426500
    },
    {
      "time": "2025-09-12",
      "open": 98.77999877929688,
      "high": 99.69999694824219,
      "low": 98.44000244140625,
      "close": 99.44000244140625,
      "volume": 9502900
    },
    {
      "time": "2025-09-15",
      "open": 99.80000305175781,
      "high": 100.16999816894531,
      "low": 99.4000015258789,
      "close": 99.79000091552734,
      "volume": 10620100
    },
    {
      "time": "2025-09-16",
      "open": 99.86000061035156,
      "high": 100.8499984741211,
      "low": 99.20999908447266,
      "close": 100.63999938964844,
      "volume": 12350700
    },
    {
      "time": "2025-09-17",
      "open": 100.48999786376953,
      "high": 102.20999908447266,
      "low": 100.41000366210938,
      "close": 101.76000213623047,
      "volume": 14371600
    },
    {
      "time": "2025-09-18",
      "open": 101.97000122070312,
      "high": 102.69999694824219,
      "low": 101.69000244140625,
      "close": 102.41000366210938,
      "volume": 11677600
    },
    {
      "time": "2025-09-19",
      "open": 102.54000091552734,
      "high": 103.12999725341797,
      "low": 101.87000274658203,
      "close": 102.68000030517578,
      "volume": 24745700
    },
    {
      "time": "2025-09-22",
      "open": 101.76000213623047,
      "high": 103.80999755859375,
      "low": 101.69999694824219,
      "close": 103.48999786376953,
      "volume": 11474500
    },
    {
      "time": "2025-09-23",
      "open": 103.52999877929688,
      "high": 105.58999633789062,
      "low": 102.41000366210938,
      "close": 103,
      "volume": 15747900
    },
    {
      "time": "2025-09-24",
      "open": 103.38999938964844,
      "high": 104.06999969482422,
      "low": 101.62000274658203,
      "close": 101.6500015258789,
      "volume": 12272400
    },
    {
      "time": "2025-09-25",
      "open": 101.02999877929688,
      "high": 102.26000213623047,
      "low": 100.1500015258789,
      "close": 102.11000061035156,
      "volume": 11232900
    },
    {
      "time": "2025-09-26",
      "open": 102.51000213623047,
      "high": 104.31999969482422,
      "low": 102.51000213623047,
      "close": 103.41999816894531,
      "volume": 11296300
    },
    {
      "time": "2025-09-29",
      "open": 104.1500015258789,
      "high": 104.38999938964844,
      "low": 102.87999725341797,
      "close": 103.16000366210938,
      "volume": 10748700
    },
    {
      "time": "2025-09-30",
      "open": 103.0999984741211,
      "high": 103.62000274658203,
      "low": 99.13999938964844,
      "close": 101.5,
      "volume": 17789100
    },
    {
      "time": "2025-10-01",
      "open": 100.94000244140625,
      "high": 101.13999938964844,
      "low": 98.62000274658203,
      "close": 98.70999908447266,
      "volume": 13793300
    },
    {
      "time": "2025-10-02",
      "open": 99.08000183105469,
      "high": 99.44999694824219,
      "low": 96.69999694824219,
      "close": 97.33999633789062,
      "volume": 14511900
    },
    {
      "time": "2025-10-03",
      "open": 97.33999633789062,
      "high": 98.58000183105469,
      "low": 97.30000305175781,
      "close": 97.73999786376953,
      "volume": 13863600
    },
    {
      "time": "2025-10-06",
      "open": 99.19999694824219,
      "high": 100.05999755859375,
      "low": 97.04000091552734,
      "close": 98.05000305175781,
      "volume": 10398000
    },
    {
      "time": "2025-10-07",
      "open": 98.44999694824219,
      "high": 98.86000061035156,
      "low": 96.68000030517578,
      "close": 97.80000305175781,
      "volume": 8519400
    },
    {
      "time": "2025-10-08",
      "open": 98.19000244140625,
      "high": 98.19000244140625,
      "low": 96.58999633789062,
      "close": 96.69999694824219,
      "volume": 8496000
    },
    {
      "time": "2025-10-09",
      "open": 97.0199966430664,
      "high": 97.30000305175781,
      "low": 95.45999908447266,
      "close": 95.91999816894531,
      "volume": 11300600
    },
    {
      "time": "2025-10-10",
      "open": 96.19999694824219,
      "high": 97.9000015258789,
      "low": 93.66000366210938,
      "close": 93.93000030517578,
      "volume": 18619500
    },
    {
      "time": "2025-10-13",
      "open": 95.56999969482422,
      "high": 96.95999908447266,
      "low": 95.41000366210938,
      "close": 96.0999984741211,
      "volume": 18463600
    },
    {
      "time": "2025-10-14",
      "open": 95.37000274658203,
      "high": 101.22000122070312,
      "low": 95.04000091552734,
      "close": 99.83999633789062,
      "volume": 33164600
    },
    {
      "time": "2025-10-15",
      "open": 101.19000244140625,
      "high": 102.1500015258789,
      "low": 98.83999633789062,
      "close": 99.77999877929688,
      "volume": 15730100
    },
    {
      "time": "2025-10-16",
      "open": 100.20999908447266,
      "high": 100.69999694824219,
      "low": 95.23999786376953,
      "close": 96.26000213623047,
      "volume": 20534000
    },
    {
      "time": "2025-10-17",
      "open": 96.20999908447266,
      "high": 98.01000213623047,
      "low": 95.27999877929688,
      "close": 97.06999969482422,
      "volume": 14007800
    },
    {
      "time": "2025-10-20",
      "open": 97.47000122070312,
      "high": 99.5999984741211,
      "low": 97.12000274658203,
      "close": 99.30000305175781,
      "volume": 11302700
    },
    {
      "time": "2025-10-21",
      "open": 98.93000030517578,
      "high": 99.4000015258789,
      "low": 97.97000122070312,
      "close": 98.25,
      "volume": 9150100
    },
    {
      "time": "2025-10-22",
      "open": 98.19000244140625,
      "high": 98.4800033569336,
      "low": 95,
      "close": 96.30000305175781,
      "volume": 14369200
    },
    {
      "time": "2025-10-23",
      "open": 96.81999969482422,
      "high": 97.52999877929688,
      "low": 96.30000305175781,
      "close": 96.69000244140625,
      "volume": 8189100
    },
    {
      "time": "2025-10-24",
      "open": 97.38999938964844,
      "high": 99.51000213623047,
      "low": 97.3499984741211,
      "close": 98.77999877929688,
      "volume": 11870700
    },
    {
      "time": "2025-10-27",
      "open": 99.30000305175781,
      "high": 101.2300033569336,
      "low": 99.0999984741211,
      "close": 100.98999786376953,
      "volume": 13214200
    },
    {
      "time": "2025-10-28",
      "open": 101,
      "high": 101.52999877929688,
      "low": 100.12999725341797,
      "close": 101.38999938964844,
      "volume": 8766400
    },
    {
      "time": "2025-10-29",
      "open": 101.29000091552734,
      "high": 101.94000244140625,
      "low": 99.02999877929688,
      "close": 99.12000274658203,
      "volume": 11878800
    },
    {
      "time": "2025-10-30",
      "open": 98.62999725341797,
      "high": 101.45999908447266,
      "low": 98.30999755859375,
      "close": 100.22000122070312,
      "volume": 9584000
    },
    {
      "time": "2025-10-31",
      "open": 99.9000015258789,
      "high": 101.51000213623047,
      "low": 99.72000122070312,
      "close": 101.2300033569336,
      "volume": 11190300
    },
    {
      "time": "2025-11-03",
      "open": 100.72000122070312,
      "high": 101.63999938964844,
      "low": 99.05000305175781,
      "close": 101.61000061035156,
      "volume": 10829100
    },
    {
      "time": "2025-11-04",
      "open": 100.1500015258789,
      "high": 102.55000305175781,
      "low": 98.69000244140625,
      "close": 101.01000213623047,
      "volume": 13449100
    },
    {
      "time": "2025-11-05",
      "open": 101.25,
      "high": 102.27999877929688,
      "low": 99.01000213623047,
      "close": 101.69000244140625,
      "volume": 9992400
    },
    {
      "time": "2025-11-06",
      "open": 101.47000122070312,
      "high": 102.33999633789062,
      "low": 99.97000122070312,
      "close": 100.8499984741211,
      "volume": 9282500
    },
    {
      "time": "2025-11-07",
      "open": 100.01000213623047,
      "high": 100.83000183105469,
      "low": 97.37000274658203,
      "close": 100.79000091552734,
      "volume": 14887100
    },
    {
      "time": "2025-11-10",
      "open": 101.26000213623047,
      "high": 102.9000015258789,
      "low": 100.30999755859375,
      "close": 101.48999786376953,
      "volume": 11270600
    },
    {
      "time": "2025-11-11",
      "open": 101.63999938964844,
      "high": 102.08999633789062,
      "low": 100.30999755859375,
      "close": 100.76000213623047,
      "volume": 9639500
    },
    {
      "time": "2025-11-12",
      "open": 101.20999908447266,
      "high": 103.86000061035156,
      "low": 101.18000030517578,
      "close": 102.87000274658203,
      "volume": 15069200
    },
    {
      "time": "2025-11-13",
      "open": 102.44999694824219,
      "high": 103.56999969482422,
      "low": 100.47000122070312,
      "close": 100.66999816894531,
      "volume": 11427000
    },
    {
      "time": "2025-11-14",
      "open": 99.83000183105469,
      "high": 101.55000305175781,
      "low": 98.1500015258789,
      "close": 100.30000305175781,
      "volume": 10134500
    },
    {
      "time": "2025-11-17",
      "open": 100.08000183105469,
      "high": 100.27999877929688,
      "low": 97.22000122070312,
      "close": 98.19000244140625,
      "volume": 11389600
    },
    {
      "time": "2025-11-18",
      "open": 97.5,
      "high": 99.56999969482422,
      "low": 96.37999725341797,
      "close": 98.31999969482422,
      "volume": 10463700
    },
    {
      "time": "2025-11-19",
      "open": 98.16999816894531,
      "high": 100.58999633789062,
      "low": 98.08999633789062,
      "close": 99.83000183105469,
      "volume": 8426800
    },
    {
      "time": "2025-11-20",
      "open": 101.06999969482422,
      "high": 102.86000061035156,
      "low": 97.45999908447266,
      "close": 97.62999725341797,
      "volume": 12633700
    },
    {
      "time": "2025-11-21",
      "open": 98.12999725341797,
      "high": 99.33000183105469,
      "low": 95.83000183105469,
      "close": 98.69999694824219,
      "volume": 14404700
    },
    {
      "time": "2025-11-24",
      "open": 98.72000122070312,
      "high": 100.62000274658203,
      "low": 98.5999984741211,
      "close": 99.69000244140625,
      "volume": 17389200
    },
    {
      "time": "2025-11-25",
      "open": 100.36000061035156,
      "high": 101.75,
      "low": 99.52999877929688,
      "close": 101.16999816894531,
      "volume": 10881900
    },
    {
      "time": "2025-11-26",
      "open": 101.72000122070312,
      "high": 103.30000305175781,
      "low": 101.45999908447266,
      "close": 102.5,
      "volume": 11384100
    },
    {
      "time": "2025-11-28",
      "open": 102.80000305175781,
      "high": 104.37000274658203,
      "low": 102.51000213623047,
      "close": 103.5999984741211,
      "volume": 5865200
    },
    {
      "time": "2025-12-01",
      "open": 103.0999984741211,
      "high": 104.3499984741211,
      "low": 102.41000366210938,
      "close": 102.68000030517578,
      "volume": 9663700
    },
    {
      "time": "2025-12-02",
      "open": 103.5999984741211,
      "high": 104.19999694824219,
      "low": 103.01000213623047,
      "close": 103.19000244140625,
      "volume": 8056900
    },
    {
      "time": "2025-12-03",
      "open": 103.0999984741211,
      "high": 106.98999786376953,
      "low": 103.0999984741211,
      "close": 106.72000122070312,
      "volume": 14003600
    },
    {
      "time": "2025-12-04",
      "open": 106.66000366210938,
      "high": 108.70999908447266,
      "low": 106.62999725341797,
      "close": 107.79000091552734,
      "volume": 12811300
    },
    {
      "time": "2025-12-05",
      "open": 107.66999816894531,
      "high": 109.37000274658203,
      "low": 107.51000213623047,
      "close": 108.87999725341797,
      "volume": 14936300
    },
    {
      "time": "2025-12-08",
      "open": 109.19999694824219,
      "high": 110.25,
      "low": 107.73999786376953,
      "close": 108.91999816894531,
      "volume": 11394800
    },
    {
      "time": "2025-12-09",
      "open": 108.80000305175781,
      "high": 109.8499984741211,
      "low": 107.01000213623047,
      "close": 109.43000030517578,
      "volume": 15822700
    },
    {
      "time": "2025-12-10",
      "open": 109.36000061035156,
      "high": 111.91000366210938,
      "low": 109.26000213623047,
      "close": 111.08999633789062,
      "volume": 16584300
    },
    {
      "time": "2025-12-11",
      "open": 111.2699966430664,
      "high": 112.33999633789062,
      "low": 111.11000061035156,
      "close": 111.73999786376953,
      "volume": 10829700
    },
    {
      "time": "2025-12-12",
      "open": 113.30000305175781,
      "high": 113.43000030517578,
      "low": 111.19000244140625,
      "close": 111.80000305175781,
      "volume": 11227900
    },
    {
      "time": "2025-12-15",
      "open": 112.44999694824219,
      "high": 113.5199966430664,
      "low": 112.22000122070312,
      "close": 112.80000305175781,
      "volume": 10692100
    },
    {
      "time": "2025-12-16",
      "open": 112.80000305175781,
      "high": 113.37999725341797,
      "low": 110.55000305175781,
      "close": 111.27999877929688,
      "volume": 12418200
    },
    {
      "time": "2025-12-17",
      "open": 111.88999938964844,
      "high": 113.01000213623047,
      "low": 110.95999908447266,
      "close": 111.45999908447266,
      "volume": 9949700
    },
    {
      "time": "2025-12-18",
      "open": 112.22000122070312,
      "high": 113.8499984741211,
      "low": 112.12000274658203,
      "close": 112.83000183105469,
      "volume": 21155800
    },
    {
      "time": "2025-12-19",
      "open": 113.19999694824219,
      "high": 115.61000061035156,
      "low": 113.05000305175781,
      "close": 114.86000061035156,
      "volume": 37660800
    },
    {
      "time": "2025-12-22",
      "open": 115.20999908447266,
      "high": 118.6500015258789,
      "low": 114.87000274658203,
      "close": 118.08999633789062,
      "volume": 20178100
    },
    {
      "time": "2025-12-23",
      "open": 118.16000366210938,
      "high": 120.2699966430664,
      "low": 118.06999969482422,
      "close": 119.4000015258789,
      "volume": 16135000
    },
    {
      "time": "2025-12-24",
      "open": 119.70999908447266,
      "high": 122.83999633789062,
      "low": 119.25,
      "close": 121.55999755859375,
      "volume": 13529600
    },
    {
      "time": "2025-12-26",
      "open": 121.6500015258789,
      "high": 122.04000091552734,
      "low": 119.66999816894531,
      "close": 120.41999816894531,
      "volume": 10603700
    },
    {
      "time": "2025-12-29",
      "open": 120.36000061035156,
      "high": 120.56999969482422,
      "low": 117.9800033569336,
      "close": 118.12999725341797,
      "volume": 11000600
    },
    {
      "time": "2025-12-30",
      "open": 118.29000091552734,
      "high": 118.41000366210938,
      "low": 116.52999877929688,
      "close": 117.20999908447266,
      "volume": 8636100
    },
    {
      "time": "2025-12-31",
      "open": 117.4000015258789,
      "high": 117.62000274658203,
      "low": 116.37000274658203,
      "close": 116.69000244140625,
      "volume": 6203300
    },
    {
      "time": "2026-01-02",
      "open": 117.20999908447266,
      "high": 118.72000122070312,
      "low": 116.58999633789062,
      "close": 118.69999694824219,
      "volume": 9245400
    },
    {
      "time": "2026-01-05",
      "open": 119.30999755859375,
      "high": 124.0999984741211,
      "low": 119.30000305175781,
      "close": 123.30000305175781,
      "volume": 19993400
    },
    {
      "time": "2026-01-06",
      "open": 123.68000030517578,
      "high": 124.16999816894531,
      "low": 122.20999908447266,
      "close": 122.5,
      "volume": 11940100
    },
    {
      "time": "2026-01-07",
      "open": 122.30999755859375,
      "high": 122.58000183105469,
      "low": 120.69999694824219,
      "close": 121.37000274658203,
      "volume": 11595800
    },
    {
      "time": "2026-01-08",
      "open": 120.87999725341797,
      "high": 122.41999816894531,
      "low": 120.16000366210938,
      "close": 120.5999984741211,
      "volume": 14801500
    },
    {
      "time": "2026-01-09",
      "open": 120.94000244140625,
      "high": 121.73999786376953,
      "low": 120.1500015258789,
      "close": 121.31999969482422,
      "volume": 7565700
    },
    {
      "time": "2026-01-12",
      "open": 116.9000015258789,
      "high": 118.73999786376953,
      "low": 116.66999816894531,
      "close": 117.69999694824219,
      "volume": 19926900
    },
    {
      "time": "2026-01-13",
      "open": 117.72000122070312,
      "high": 118.2300033569336,
      "low": 115.54000091552734,
      "close": 116.30000305175781,
      "volume": 18332300
    },
    {
      "time": "2026-01-14",
      "open": 117.91000366210938,
      "high": 118.75,
      "low": 110.47000122070312,
      "close": 112.41000366210938,
      "volume": 27984600
    },
    {
      "time": "2026-01-15",
      "open": 113.8499984741211,
      "high": 117.95999908447266,
      "low": 112.75,
      "close": 117.45999908447266,
      "volume": 18719700
    },
    {
      "time": "2026-01-16",
      "open": 117.80000305175781,
      "high": 119.3499984741211,
      "low": 117,
      "close": 118.04000091552734,
      "volume": 17153800
    },
    {
      "time": "2026-01-20",
      "open": 114.45999908447266,
      "high": 116.5199966430664,
      "low": 112.38999938964844,
      "close": 112.80000305175781,
      "volume": 20451300
    },
    {
      "time": "2026-01-21",
      "open": 113.13999938964844,
      "high": 115.58999633789062,
      "low": 113.13999938964844,
      "close": 113.86000061035156,
      "volume": 14199900
    },
    {
      "time": "2026-01-22",
      "open": 114.56999969482422,
      "high": 116.63999938964844,
      "low": 114.05000305175781,
      "close": 115.66000366210938,
      "volume": 11271500
    },
    {
      "time": "2026-01-23",
      "open": 114.97000122070312,
      "high": 115.62999725341797,
      "low": 113.19999694824219,
      "close": 113.58999633789062,
      "volume": 12164400
    },
    {
      "time": "2026-01-26",
      "open": 113.9000015258789,
      "high": 115.4800033569336,
      "low": 113.86000061035156,
      "close": 114.81999969482422,
      "volume": 11728700
    },
    {
      "time": "2026-01-27",
      "open": 114.9000015258789,
      "high": 115.97000122070312,
      "low": 113.69999694824219,
      "close": 114.79000091552734,
      "volume": 11976800
    },
    {
      "time": "2026-01-28",
      "open": 114.5999984741211,
      "high": 115.70999908447266,
      "low": 113.13999938964844,
      "close": 114.19999694824219,
      "volume": 11378300
    },
    {
      "time": "2026-01-29",
      "open": 114.83999633789062,
      "high": 116.36000061035156,
      "low": 113.4000015258789,
      "close": 115.19999694824219,
      "volume": 14443200
    },
    {
      "time": "2026-01-30",
      "open": 114.41999816894531,
      "high": 116.6500015258789,
      "low": 114.18000030517578,
      "close": 115.70999908447266,
      "volume": 12396600
    },
    {
      "time": "2026-02-02",
      "open": 114.95999908447266,
      "high": 116.9800033569336,
      "low": 114.5999984741211,
      "close": 116.2300033569336,
      "volume": 11773700
    },
    {
      "time": "2026-02-03",
      "open": 117,
      "high": 118.91999816894531,
      "low": 115.37999725341797,
      "close": 117.70999908447266,
      "volume": 15332100
    },
    {
      "time": "2026-02-04",
      "open": 117.77999877929688,
      "high": 119.94000244140625,
      "low": 116.93000030517578,
      "close": 117.43000030517578,
      "volume": 12408300
    },
    {
      "time": "2026-02-05",
      "open": 116.41000366210938,
      "high": 116.41000366210938,
      "low": 112.91999816894531,
      "close": 115.73999786376953,
      "volume": 18704600
    },
    {
      "time": "2026-02-06",
      "open": 117.36000061035156,
      "high": 122.97000122070312,
      "low": 117.36000061035156,
      "close": 122.69000244140625,
      "volume": 15248800
    },
    {
      "time": "2026-02-09",
      "open": 122.19000244140625,
      "high": 125.16000366210938,
      "low": 121.69000244140625,
      "close": 123.7699966430664,
      "volume": 12887500
    },
    {
      "time": "2026-02-10",
      "open": 123.72000122070312,
      "high": 125,
      "low": 119.5,
      "close": 122.1500015258789,
      "volume": 12121300
    },
    {
      "time": "2026-02-11",
      "open": 123.58999633789062,
      "high": 124.23999786376953,
      "low": 117.36000061035156,
      "close": 117.38999938964844,
      "volume": 13771400
    },
    {
      "time": "2026-02-12",
      "open": 118.04000091552734,
      "high": 119.18000030517578,
      "low": 110.94000244140625,
      "close": 111.1500015258789,
      "volume": 19353300
    },
    {
      "time": "2026-02-13",
      "open": 109.7699966430664,
      "high": 111.43000030517578,
      "low": 108.38999938964844,
      "close": 110.86000061035156,
      "volume": 16665200
    },
    {
      "time": "2026-02-17",
      "open": 112.30000305175781,
      "high": 114.51000213623047,
      "low": 111.98999786376953,
      "close": 113.77999877929688,
      "volume": 12314600
    },
    {
      "time": "2026-02-18",
      "open": 115.04000091552734,
      "high": 117.04000091552734,
      "low": 114.97000122070312,
      "close": 116.2699966430664,
      "volume": 11678900
    },
    {
      "time": "2026-02-19",
      "open": 114.98999786376953,
      "high": 115.91000366210938,
      "low": 114.18000030517578,
      "close": 115.55000305175781,
      "volume": 8085300
    },
    {
      "time": "2026-02-20",
      "open": 115.26000213623047,
      "high": 116.12999725341797,
      "low": 113.83999633789062,
      "close": 116,
      "volume": 12986800
    },
    {
      "time": "2026-02-23",
      "open": 115.33999633789062,
      "high": 116.91000366210938,
      "low": 108.86000061035156,
      "close": 110.75,
      "volume": 17996400
    },
    {
      "time": "2026-02-24",
      "open": 109.44999694824219,
      "high": 111.4000015258789,
      "low": 107.5,
      "close": 109.55999755859375,
      "volume": 14981000
    },
    {
      "time": "2026-02-25",
      "open": 111.31999969482422,
      "high": 114.51000213623047,
      "low": 110.83000183105469,
      "close": 114.33999633789062,
      "volume": 13649100
    },
    {
      "time": "2026-02-26",
      "open": 114.69999694824219,
      "high": 117,
      "low": 114.45999908447266,
      "close": 116.19000244140625,
      "volume": 14759400
    },
    {
      "time": "2026-02-27",
      "open": 113.18000030517578,
      "high": 113.18000030517578,
      "low": 108.66000366210938,
      "close": 110.19000244140625,
      "volume": 29106900
    },
    {
      "time": "2026-03-02",
      "open": 106.26000213623047,
      "high": 111.88999938964844,
      "low": 106.19999694824219,
      "close": 111.44999694824219,
      "volume": 18976600
    },
    {
      "time": "2026-03-03",
      "open": 107.43000030517578,
      "high": 112.37999725341797,
      "low": 106.75,
      "close": 110.76000213623047,
      "volume": 15813300
    },
    {
      "time": "2026-03-04",
      "open": 111.66999816894531,
      "high": 112.33000183105469,
      "low": 110.48999786376953,
      "close": 111.31999969482422,
      "volume": 13042200
    },
    {
      "time": "2026-03-05",
      "open": 110.56999969482422,
      "high": 111.5999984741211,
      "low": 107.88999938964844,
      "close": 108.94999694824219,
      "volume": 15549100
    },
    {
      "time": "2026-03-06",
      "open": 105.19000244140625,
      "high": 106.58999633789062,
      "low": 103.08999633789062,
      "close": 106.52999877929688,
      "volume": 16586900
    },
    {
      "time": "2026-03-09",
      "open": 104.44999694824219,
      "high": 107.05000305175781,
      "low": 102.01000213623047,
      "close": 106.58999633789062,
      "volume": 18525600
    },
    {
      "time": "2026-03-10",
      "open": 108.41000366210938,
      "high": 110.91000366210938,
      "low": 107.37000274658203,
      "close": 108.97000122070312,
      "volume": 17843900
    },
    {
      "time": "2026-03-11",
      "open": 108.33999633789062,
      "high": 109.54000091552734,
      "low": 107.4800033569336,
      "close": 109.19000244140625,
      "volume": 12958400
    },
    {
      "time": "2026-03-12",
      "open": 106.36000061035156,
      "high": 107,
      "low": 104.63999938964844,
      "close": 105.5,
      "volume": 17487000
    },
    {
      "time": "2026-03-13",
      "open": 106.12000274658203,
      "high": 107.9000015258789,
      "low": 105.38999938964844,
      "close": 105.69000244140625,
      "volume": 11406900
    },
    {
      "time": "2026-03-16",
      "open": 107.30999755859375,
      "high": 108.69000244140625,
      "low": 106.61000061035156,
      "close": 107.3499984741211,
      "volume": 11902600
    },
    {
      "time": "2026-03-17",
      "open": 108.5,
      "high": 109.73999786376953,
      "low": 107.41999816894531,
      "close": 107.70999908447266,
      "volume": 12758400
    },
    {
      "time": "2026-03-18",
      "open": 107.11000061035156,
      "high": 109.55000305175781,
      "low": 107.11000061035156,
      "close": 108.66999816894531,
      "volume": 12337200
    },
    {
      "time": "2026-03-19",
      "open": 107.33000183105469,
      "high": 110.58000183105469,
      "low": 106.83000183105469,
      "close": 109.8499984741211,
      "volume": 16714500
    },
    {
      "time": "2026-03-20",
      "open": 109.5999984741211,
      "high": 111.20999908447266,
      "low": 108.86000061035156,
      "close": 109.5199966430664,
      "volume": 29718400
    },
    {
      "time": "2026-03-23",
      "open": 113.12999725341797,
      "high": 113.38999938964844,
      "low": 110.97000122070312,
      "close": 111.63999938964844,
      "volume": 16883200
    },
    {
      "time": "2026-03-24",
      "open": 110.16999816894531,
      "high": 114.80000305175781,
      "low": 109.48999786376953,
      "close": 113.73999786376953,
      "volume": 14105700
    },
    {
      "time": "2026-03-25",
      "open": 114.98999786376953,
      "high": 116.12999725341797,
      "low": 113.58999633789062,
      "close": 114.4800033569336,
      "volume": 11314900
    },
    {
      "time": "2026-03-26",
      "open": 114.05999755859375,
      "high": 114.79000091552734,
      "low": 111.56999969482422,
      "close": 112.41000366210938,
      "volume": 12689900
    },
    {
      "time": "2026-03-27",
      "open": 111.06999969482422,
      "high": 111.86000061035156,
      "low": 106.95999908447266,
      "close": 107.37999725341797,
      "volume": 23143000
    },
    {
      "time": "2026-03-30",
      "open": 108.45999908447266,
      "high": 109.41999816894531,
      "low": 106.5199966430664,
      "close": 107.2699966430664,
      "volume": 20319300
    },
    {
      "time": "2026-03-31",
      "open": 109.0999984741211,
      "high": 113.7699966430664,
      "low": 108.3499984741211,
      "close": 113.41000366210938,
      "volume": 18267700
    },
    {
      "time": "2026-04-01",
      "open": 115.47000122070312,
      "high": 116.79000091552734,
      "low": 114.06999969482422,
      "close": 115.30000305175781,
      "volume": 13273700
    },
    {
      "time": "2026-04-02",
      "open": 112.31999969482422,
      "high": 115.61000061035156,
      "low": 111.75,
      "close": 115.25,
      "volume": 9833900
    },
    {
      "time": "2026-04-06",
      "open": 115.80000305175781,
      "high": 117.69999694824219,
      "low": 115.80000305175781,
      "close": 117.36000061035156,
      "volume": 13319700
    },
    {
      "time": "2026-04-07",
      "open": 116.4800033569336,
      "high": 117.69999694824219,
      "low": 115.75,
      "close": 117.12999725341797,
      "volume": 8450100
    },
    {
      "time": "2026-04-08",
      "open": 121.94999694824219,
      "high": 124.48999786376953,
      "low": 121.7300033569336,
      "close": 123.48999786376953,
      "volume": 16312000
    },
    {
      "time": "2026-04-09",
      "open": 122.80999755859375,
      "high": 125.4800033569336,
      "low": 122.33000183105469,
      "close": 124.91999816894531,
      "volume": 8835400
    },
    {
      "time": "2026-04-10",
      "open": 125.23999786376953,
      "high": 125.47000122070312,
      "low": 123.61000061035156,
      "close": 124.38999938964844,
      "volume": 8958000
    },
    {
      "time": "2026-04-13",
      "open": 123.01000213623047,
      "high": 126.30999755859375,
      "low": 122.3499984741211,
      "close": 126.27999877929688,
      "volume": 14416800
    },
    {
      "time": "2026-04-14",
      "open": 128.07000732421875,
      "high": 130.99000549316406,
      "low": 126.8499984741211,
      "close": 129.5800018310547,
      "volume": 17034700
    },
    {
      "time": "2026-04-15",
      "open": 131.25,
      "high": 132.86000061035156,
      "low": 130.57000732421875,
      "close": 131.69000244140625,
      "volume": 14738900
    },
    {
      "time": "2026-04-16",
      "open": 131.24000549316406,
      "high": 132.77000427246094,
      "low": 129.22000122070312,
      "close": 129.33999633789062,
      "volume": 9290300
    },
    {
      "time": "2026-04-17",
      "open": 131.0800018310547,
      "high": 133.57000732421875,
      "low": 130.66000366210938,
      "close": 132.17999267578125,
      "volume": 15929400
    },
    {
      "time": "2026-04-20",
      "open": 131.97999572753906,
      "high": 133.44000244140625,
      "low": 131.64999389648438,
      "close": 133.0500030517578,
      "volume": 10151800
    },
    {
      "time": "2026-04-21",
      "open": 133.60000610351562,
      "high": 135.2899932861328,
      "low": 131.25999450683594,
      "close": 131.67999267578125,
      "volume": 8081400
    },
    {
      "time": "2026-04-22",
      "open": 132.41000366210938,
      "high": 132.47000122070312,
      "low": 129.39999389648438,
      "close": 129.72999572753906,
      "volume": 10439100
    },
    {
      "time": "2026-04-23",
      "open": 129.49000549316406,
      "high": 129.99000549316406,
      "low": 126.83999633789062,
      "close": 128.50999450683594,
      "volume": 9084600
    },
    {
      "time": "2026-04-24",
      "open": 128.27999877929688,
      "high": 129.05999755859375,
      "low": 127.5,
      "close": 127.9800033569336,
      "volume": 6835000
    },
    {
      "time": "2026-04-27",
      "open": 127.86000061035156,
      "high": 129.39999389648438,
      "low": 127.63999938964844,
      "close": 129.13999938964844,
      "volume": 6155900
    },
    {
      "time": "2026-04-28",
      "open": 130.4600067138672,
      "high": 131.30999755859375,
      "low": 128.00999450683594,
      "close": 128.52999877929688,
      "volume": 9585300
    },
    {
      "time": "2026-04-29",
      "open": 128.55999755859375,
      "high": 128.9199981689453,
      "low": 126.58000183105469,
      "close": 127.61000061035156,
      "volume": 12796000
    },
    {
      "time": "2026-04-30",
      "open": 127.69999694824219,
      "high": 128.9199981689453,
      "low": 126.55000305175781,
      "close": 127.9800033569336,
      "volume": 12127700
    },
    {
      "time": "2026-05-01",
      "open": 128.63999938964844,
      "high": 130.47999572753906,
      "low": 126.86000061035156,
      "close": 127.44000244140625,
      "volume": 10616500
    },
    {
      "time": "2026-05-04",
      "open": 126.86000061035156,
      "high": 127.05000305175781,
      "low": 124.5999984741211,
      "close": 125.62999725341797,
      "volume": 15027900
    },
    {
      "time": "2026-05-05",
      "open": 126.30999755859375,
      "high": 128.5800018310547,
      "low": 126.05000305175781,
      "close": 128.00999450683594,
      "volume": 13566900
    },
    {
      "time": "2026-05-06",
      "open": 130.49000549316406,
      "high": 131.5800018310547,
      "low": 127.47000122070312,
      "close": 127.5999984741211,
      "volume": 13363800
    },
    {
      "time": "2026-05-07",
      "open": 127.62000274658203,
      "high": 131.22999572753906,
      "low": 127.05999755859375,
      "close": 129.08999633789062,
      "volume": 18802300
    },
    {
      "time": "2026-05-08",
      "open": 130.19000244140625,
      "high": 131.9499969482422,
      "low": 125.22000122070312,
      "close": 125.55000305175781,
      "volume": 17505500
    },
    {
      "time": "2026-05-11",
      "open": 125.87000274658203,
      "high": 128.08999633789062,
      "low": 124.69000244140625,
      "close": 125.8499984741211,
      "volume": 11377100
    },
    {
      "time": "2026-05-12",
      "open": 126.06999969482422,
      "high": 126.55999755859375,
      "low": 123.25,
      "close": 126.44000244140625,
      "volume": 9937100
    },
    {
      "time": "2026-05-13",
      "open": 125,
      "high": 125.8499984741211,
      "low": 123.76000213623047,
      "close": 124.0999984741211,
      "volume": 7207100
    },
    {
      "time": "2026-05-14",
      "open": 125.08000183105469,
      "high": 126.3499984741211,
      "low": 123.4800033569336,
      "close": 124.81999969482422,
      "volume": 8226300
    },
    {
      "time": "2026-05-15",
      "open": 124.4800033569336,
      "high": 124.5,
      "low": 122.7300033569336,
      "close": 123.41999816894531,
      "volume": 7762100
    },
    {
      "time": "2026-05-18",
      "open": 123.30999755859375,
      "high": 124.44999694824219,
      "low": 121.80999755859375,
      "close": 122.41000366210938,
      "volume": 8770600
    },
    {
      "time": "2026-05-19",
      "open": 121.44999694824219,
      "high": 121.44999694824219,
      "low": 119.76000213623047,
      "close": 119.97000122070312,
      "volume": 11092200
    },
    {
      "time": "2026-05-20",
      "open": 120.97000122070312,
      "high": 125.27999877929688,
      "low": 119.88999938964844,
      "close": 124.81999969482422,
      "volume": 11182000
    },
    {
      "time": "2026-05-21",
      "open": 124.02999877929688,
      "high": 125.44999694824219,
      "low": 123.27999877929688,
      "close": 125.22000122070312,
      "volume": 6834900
    },
    {
      "time": "2026-05-22",
      "open": 125.98999786376953,
      "high": 126.48999786376953,
      "low": 124.87999725341797,
      "close": 125.08999633789062,
      "volume": 6331000
    },
    {
      "time": "2026-05-26",
      "open": 126.25,
      "high": 127.43000030517578,
      "low": 125.26000213623047,
      "close": 126.86000061035156,
      "volume": 8966900
    },
    {
      "time": "2026-05-27",
      "open": 127.08999633789062,
      "high": 127.7699966430664,
      "low": 124.45999908447266,
      "close": 125.38999938964844,
      "volume": 8246300
    },
    {
      "time": "2026-05-28",
      "open": 124.47000122070312,
      "high": 125.3499984741211,
      "low": 123.23999786376953,
      "close": 124.68000030517578,
      "volume": 7933200
    },
    {
      "time": "2026-05-29",
      "open": 124.6500015258789,
      "high": 126.8499984741211,
      "low": 123.5199966430664,
      "close": 125.9000015258789,
      "volume": 17325700
    },
    {
      "time": "2026-06-01",
      "open": 124.08000183105469,
      "high": 129.10000610351562,
      "low": 123.5999984741211,
      "close": 129.08999633789062,
      "volume": 12543700
    },
    {
      "time": "2026-06-02",
      "open": 128.69000244140625,
      "high": 132.4600067138672,
      "low": 128.69000244140625,
      "close": 131.25999450683594,
      "volume": 13589300
    },
    {
      "time": "2026-06-03",
      "open": 130.92999267578125,
      "high": 131.85000610351562,
      "low": 128.27000427246094,
      "close": 129.92999267578125,
      "volume": 11146400
    },
    {
      "time": "2026-06-04",
      "open": 131.27000427246094,
      "high": 135.6699981689453,
      "low": 130.8699951171875,
      "close": 135.14999389648438,
      "volume": 11482600
    },
    {
      "time": "2026-06-05",
      "open": 135.41000366210938,
      "high": 135.8300018310547,
      "low": 131.19000244140625,
      "close": 132.47000122070312,
      "volume": 12557900
    },
    {
      "time": "2026-06-08",
      "open": 133.39999389648438,
      "high": 134.8800048828125,
      "low": 132.97000122070312,
      "close": 133.27999877929688,
      "volume": 11550500
    },
    {
      "time": "2026-06-09",
      "open": 134.72999572753906,
      "high": 135.92999267578125,
      "low": 131.9199981689453,
      "close": 134.72999572753906,
      "volume": 11663300
    },
    {
      "time": "2026-06-10",
      "open": 134.19000244140625,
      "high": 137.1199951171875,
      "low": 132.55999755859375,
      "close": 133.3800048828125,
      "volume": 15085500
    },
    {
      "time": "2026-06-11",
      "open": 134.39999389648438,
      "high": 138.22999572753906,
      "low": 133.80999755859375,
      "close": 138.07000732421875,
      "volume": 12464200
    },
    {
      "time": "2026-06-12",
      "open": 139.75,
      "high": 141.1199951171875,
      "low": 138.2100067138672,
      "close": 139.8300018310547,
      "volume": 10359700
    },
    {
      "time": "2026-06-15",
      "open": 142.42999267578125,
      "high": 143.55999755859375,
      "low": 140.8800048828125,
      "close": 141.2100067138672,
      "volume": 12775600
    },
    {
      "time": "2026-06-16",
      "open": 143.0399932861328,
      "high": 143.5,
      "low": 141.0500030517578,
      "close": 142.99000549316406,
      "volume": 13234700
    },
    {
      "time": "2026-06-17",
      "open": 143.1999969482422,
      "high": 146.5399932861328,
      "low": 143.0399932861328,
      "close": 143.77999877929688,
      "volume": 13140300
    },
    {
      "time": "2026-06-18",
      "open": 146.49000549316406,
      "high": 147.9600067138672,
      "low": 143.0399932861328,
      "close": 143.05999755859375,
      "volume": 29331200
    },
    {
      "time": "2026-06-22",
      "open": 144.7100067138672,
      "high": 146.3699951171875,
      "low": 144.47999572753906,
      "close": 145.6699981689453,
      "volume": 14979400
    },
    {
      "time": "2026-06-23",
      "open": 144.1300048828125,
      "high": 146.13999938964844,
      "low": 143.13999938964844,
      "close": 144.97000122070312,
      "volume": 13297300
    },
    {
      "time": "2026-06-24",
      "open": 144.99000549316406,
      "high": 145.9199981689453,
      "low": 143.17999267578125,
      "close": 143.58999633789062,
      "volume": 13904300
    },
    {
      "time": "2026-06-25",
      "open": 144.88999938964844,
      "high": 147.7899932861328,
      "low": 144.82000732421875,
      "close": 144.97999572753906,
      "volume": 12155900
    },
    {
      "time": "2026-06-26",
      "open": 144.6300048828125,
      "high": 145.10000610351562,
      "low": 140.75999450683594,
      "close": 141.75999450683594,
      "volume": 17927100
    },
    {
      "time": "2026-06-29",
      "open": 141.85000610351562,
      "high": 143.83999633789062,
      "low": 141.42999267578125,
      "close": 142.49000549316406,
      "volume": 9526100
    },
    {
      "time": "2026-06-30",
      "open": 141,
      "high": 141.89999389648438,
      "low": 139.3800048828125,
      "close": 139.9600067138672,
      "volume": 22118600
    },
    {
      "time": "2026-07-01",
      "open": 140.24000549316406,
      "high": 141.27999877929688,
      "low": 138.25999450683594,
      "close": 140.1300048828125,
      "volume": 13702800
    },
    {
      "time": "2026-07-02",
      "open": 141.8800048828125,
      "high": 142.11000061035156,
      "low": 138.22000122070312,
      "close": 139.97000122070312,
      "volume": 9500100
    },
    {
      "time": "2026-07-06",
      "open": 141.8699951171875,
      "high": 143.88999938964844,
      "low": 141.55999755859375,
      "close": 143.86000061035156,
      "volume": 14139700
    },
    {
      "time": "2026-07-07",
      "open": 144.05999755859375,
      "high": 144.7100067138672,
      "low": 140.66000366210938,
      "close": 140.77000427246094,
      "volume": 9737600
    },
    {
      "time": "2026-07-08",
      "open": 140.13999938964844,
      "high": 140.24000549316406,
      "low": 137.14999389648438,
      "close": 137.38999938964844,
      "volume": 9831400
    },
    {
      "time": "2026-07-09",
      "open": 138.75999450683594,
      "high": 139.83999633789062,
      "low": 138.00999450683594,
      "close": 139.57000732421875,
      "volume": 10269000
    },
    {
      "time": "2026-07-10",
      "open": 141.38999938964844,
      "high": 141.44000244140625,
      "low": 139.75,
      "close": 140.7899932861328,
      "volume": 10517800
    },
    {
      "time": "2026-07-13",
      "open": 141.10000610351562,
      "high": 141.47000122070312,
      "low": 137.57000732421875,
      "close": 140.7100067138672,
      "volume": 12439900
    },
    {
      "time": "2026-07-14",
      "open": 137.74000549316406,
      "high": 144.2899932861328,
      "low": 132.16000366210938,
      "close": 133.27000427246094,
      "volume": 32127800
    },
    {
      "time": "2026-07-15",
      "open": 134.0800018310547,
      "high": 135.1199951171875,
      "low": 131.77000427246094,
      "close": 134.88999938964844,
      "volume": 18092200
    },
    {
      "time": "2026-07-16",
      "open": 134.72000122070312,
      "high": 135,
      "low": 131.2100067138672,
      "close": 131.7100067138672,
      "volume": 13763500
    },
    {
      "time": "2026-07-17",
      "open": 129.44000244140625,
      "high": 131.25,
      "low": 127.08000183105469,
      "close": 129.36000061035156,
      "volume": 15691900
    },
    {
      "time": "2026-07-20",
      "open": 129.55999755859375,
      "high": 131.27000427246094,
      "low": 128.44000244140625,
      "close": 128.72000122070312,
      "volume": 10961300
    },
    {
      "time": "2026-07-21",
      "open": 129.57000732421875,
      "high": 133.5399932861328,
      "low": 129.1699981689453,
      "close": 132.83999633789062,
      "volume": 11224200
    },
    {
      "time": "2026-07-22",
      "open": 132.72000122070312,
      "high": 133.91000366210938,
      "low": 132.10000610351562,
      "close": 132.25,
      "volume": 10635500
    },
    {
      "time": "2026-07-23",
      "open": 130.5,
      "high": 132.47000122070312,
      "low": 130.02000427246094,
      "close": 131.8800048828125,
      "volume": 10724500
    },
    {
      "time": "2026-07-24",
      "open": 132.24000549316406,
      "high": 133.27999877929688,
      "low": 131.39999389648438,
      "close": 132.19000244140625,
      "volume": 9728559
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 96.78740020751952
    },
    {
      "time": "2025-10-06",
      "value": 96.8270002746582
    },
    {
      "time": "2025-10-07",
      "value": 96.8720002746582
    },
    {
      "time": "2025-10-08",
      "value": 96.91640014648438
    },
    {
      "time": "2025-10-09",
      "value": 96.9186001586914
    },
    {
      "time": "2025-10-10",
      "value": 96.92320022583007
    },
    {
      "time": "2025-10-13",
      "value": 97.00860015869141
    },
    {
      "time": "2025-10-14",
      "value": 97.16380004882812
    },
    {
      "time": "2025-10-15",
      "value": 97.32900009155273
    },
    {
      "time": "2025-10-16",
      "value": 97.40960006713867
    },
    {
      "time": "2025-10-17",
      "value": 97.52639999389649
    },
    {
      "time": "2025-10-20",
      "value": 97.65779998779297
    },
    {
      "time": "2025-10-21",
      "value": 97.77660003662109
    },
    {
      "time": "2025-10-22",
      "value": 97.78780014038085
    },
    {
      "time": "2025-10-23",
      "value": 97.8286001586914
    },
    {
      "time": "2025-10-24",
      "value": 97.8950001525879
    },
    {
      "time": "2025-10-27",
      "value": 98.04100006103516
    },
    {
      "time": "2025-10-28",
      "value": 98.18440002441406
    },
    {
      "time": "2025-10-29",
      "value": 98.2920001220703
    },
    {
      "time": "2025-10-30",
      "value": 98.43300018310546
    },
    {
      "time": "2025-10-31",
      "value": 98.60580032348633
    },
    {
      "time": "2025-11-03",
      "value": 98.73280029296875
    },
    {
      "time": "2025-11-04",
      "value": 98.85300033569337
    },
    {
      "time": "2025-11-05",
      "value": 98.97240036010743
    },
    {
      "time": "2025-11-06",
      "value": 99.0520002746582
    },
    {
      "time": "2025-11-07",
      "value": 99.13140029907227
    },
    {
      "time": "2025-11-10",
      "value": 99.22980026245118
    },
    {
      "time": "2025-11-11",
      "value": 99.34940032958984
    },
    {
      "time": "2025-11-12",
      "value": 99.50620040893554
    },
    {
      "time": "2025-11-13",
      "value": 99.57800033569336
    },
    {
      "time": "2025-11-14",
      "value": 99.67600036621094
    },
    {
      "time": "2025-11-17",
      "value": 99.72240036010743
    },
    {
      "time": "2025-11-18",
      "value": 99.7420004272461
    },
    {
      "time": "2025-11-19",
      "value": 99.79520050048828
    },
    {
      "time": "2025-11-20",
      "value": 99.77140045166016
    },
    {
      "time": "2025-11-21",
      "value": 99.75660034179687
    },
    {
      "time": "2025-11-24",
      "value": 99.75460037231446
    },
    {
      "time": "2025-11-25",
      "value": 99.76520034790039
    },
    {
      "time": "2025-11-26",
      "value": 99.78000030517578
    },
    {
      "time": "2025-11-28",
      "value": 99.80380020141601
    },
    {
      "time": "2025-12-01",
      "value": 99.80380020141601
    },
    {
      "time": "2025-12-02",
      "value": 99.79780029296874
    },
    {
      "time": "2025-12-03",
      "value": 99.8722003173828
    },
    {
      "time": "2025-12-04",
      "value": 99.99500030517578
    },
    {
      "time": "2025-12-05",
      "value": 100.13040023803711
    },
    {
      "time": "2025-12-08",
      "value": 100.24040023803711
    },
    {
      "time": "2025-12-09",
      "value": 100.36580017089844
    },
    {
      "time": "2025-12-10",
      "value": 100.55760009765625
    },
    {
      "time": "2025-12-11",
      "value": 100.81820007324218
    },
    {
      "time": "2025-12-12",
      "value": 101.10740020751953
    },
    {
      "time": "2025-12-15",
      "value": 101.4086003112793
    },
    {
      "time": "2025-12-16",
      "value": 101.67320022583007
    },
    {
      "time": "2025-12-17",
      "value": 101.94640014648438
    },
    {
      "time": "2025-12-18",
      "value": 102.26900024414063
    },
    {
      "time": "2025-12-19",
      "value": 102.64780029296875
    },
    {
      "time": "2025-12-22",
      "value": 103.13100021362305
    },
    {
      "time": "2025-12-23",
      "value": 103.5970002746582
    },
    {
      "time": "2025-12-24",
      "value": 104.03140029907226
    },
    {
      "time": "2025-12-26",
      "value": 104.44420028686524
    },
    {
      "time": "2025-12-29",
      "value": 104.88160018920898
    },
    {
      "time": "2025-12-30",
      "value": 105.28440017700196
    },
    {
      "time": "2025-12-31",
      "value": 105.63220016479492
    },
    {
      "time": "2026-01-02",
      "value": 106.04120010375976
    },
    {
      "time": "2026-01-05",
      "value": 106.58120010375977
    },
    {
      "time": "2026-01-06",
      "value": 107.09740005493164
    },
    {
      "time": "2026-01-07",
      "value": 107.54920013427734
    },
    {
      "time": "2026-01-08",
      "value": 107.94140014648437
    },
    {
      "time": "2026-01-09",
      "value": 108.34000015258789
    },
    {
      "time": "2026-01-12",
      "value": 108.71160003662109
    },
    {
      "time": "2026-01-13",
      "value": 109.03320007324218
    },
    {
      "time": "2026-01-14",
      "value": 109.25680007934571
    },
    {
      "time": "2026-01-15",
      "value": 109.57380004882812
    },
    {
      "time": "2026-01-16",
      "value": 109.91440002441406
    },
    {
      "time": "2026-01-20",
      "value": 110.13660003662109
    },
    {
      "time": "2026-01-21",
      "value": 110.39680007934571
    },
    {
      "time": "2026-01-22",
      "value": 110.69420013427734
    },
    {
      "time": "2026-01-23",
      "value": 110.93620010375976
    },
    {
      "time": "2026-01-26",
      "value": 111.21740005493164
    },
    {
      "time": "2026-01-27",
      "value": 111.45580001831054
    },
    {
      "time": "2026-01-28",
      "value": 111.72639999389648
    },
    {
      "time": "2026-01-29",
      "value": 112.02439987182618
    },
    {
      "time": "2026-01-30",
      "value": 112.3747998046875
    },
    {
      "time": "2026-02-02",
      "value": 112.73299987792969
    },
    {
      "time": "2026-02-03",
      "value": 113.09059982299804
    },
    {
      "time": "2026-02-04",
      "value": 113.4865998840332
    },
    {
      "time": "2026-02-05",
      "value": 113.82739990234376
    },
    {
      "time": "2026-02-06",
      "value": 114.28739990234375
    },
    {
      "time": "2026-02-09",
      "value": 114.73939987182617
    },
    {
      "time": "2026-02-10",
      "value": 115.13239990234375
    },
    {
      "time": "2026-02-11",
      "value": 115.4081999206543
    },
    {
      "time": "2026-02-12",
      "value": 115.57759994506836
    },
    {
      "time": "2026-02-13",
      "value": 115.73099990844726
    },
    {
      "time": "2026-02-17",
      "value": 115.87219985961914
    },
    {
      "time": "2026-02-18",
      "value": 116.04179977416992
    },
    {
      "time": "2026-02-19",
      "value": 116.17519989013672
    },
    {
      "time": "2026-02-20",
      "value": 116.31679992675781
    },
    {
      "time": "2026-02-23",
      "value": 116.3431999206543
    },
    {
      "time": "2026-02-24",
      "value": 116.31259994506836
    },
    {
      "time": "2026-02-25",
      "value": 116.36459991455078
    },
    {
      "time": "2026-02-26",
      "value": 116.45239990234376
    },
    {
      "time": "2026-02-27",
      "value": 116.40019989013672
    },
    {
      "time": "2026-03-02",
      "value": 116.40359985351563
    },
    {
      "time": "2026-03-03",
      "value": 116.38959991455079
    },
    {
      "time": "2026-03-04",
      "value": 116.35939987182617
    },
    {
      "time": "2026-03-05",
      "value": 116.24119979858398
    },
    {
      "time": "2026-03-06",
      "value": 116.0099998474121
    },
    {
      "time": "2026-03-09",
      "value": 115.75379974365234
    },
    {
      "time": "2026-03-10",
      "value": 115.50199981689452
    },
    {
      "time": "2026-03-11",
      "value": 115.27739990234375
    },
    {
      "time": "2026-03-12",
      "value": 115.02479995727539
    },
    {
      "time": "2026-03-13",
      "value": 114.79440002441406
    },
    {
      "time": "2026-03-16",
      "value": 114.60759994506836
    },
    {
      "time": "2026-03-17",
      "value": 114.38779998779297
    },
    {
      "time": "2026-03-18",
      "value": 114.09519989013671
    },
    {
      "time": "2026-03-19",
      "value": 113.84219985961914
    },
    {
      "time": "2026-03-20",
      "value": 113.60519973754883
    },
    {
      "time": "2026-03-23",
      "value": 113.42599975585938
    },
    {
      "time": "2026-03-24",
      "value": 113.27439971923827
    },
    {
      "time": "2026-03-25",
      "value": 113.2099998474121
    },
    {
      "time": "2026-03-26",
      "value": 113.13219985961913
    },
    {
      "time": "2026-03-27",
      "value": 113.03159973144531
    },
    {
      "time": "2026-03-30",
      "value": 112.82779968261718
    },
    {
      "time": "2026-03-31",
      "value": 112.73519973754883
    },
    {
      "time": "2026-04-01",
      "value": 112.78519973754882
    },
    {
      "time": "2026-04-02",
      "value": 112.8129997253418
    },
    {
      "time": "2026-04-06",
      "value": 112.84699966430664
    },
    {
      "time": "2026-04-07",
      "value": 112.91779968261719
    },
    {
      "time": "2026-04-08",
      "value": 113.0911996459961
    },
    {
      "time": "2026-04-09",
      "value": 113.29379959106446
    },
    {
      "time": "2026-04-10",
      "value": 113.49759963989258
    },
    {
      "time": "2026-04-13",
      "value": 113.71919967651367
    },
    {
      "time": "2026-04-14",
      "value": 113.99659973144531
    },
    {
      "time": "2026-04-15",
      "value": 114.30579971313476
    },
    {
      "time": "2026-04-16",
      "value": 114.53839965820312
    },
    {
      "time": "2026-04-17",
      "value": 114.83339950561523
    },
    {
      "time": "2026-04-20",
      "value": 115.179599609375
    },
    {
      "time": "2026-04-21",
      "value": 115.3593994140625
    },
    {
      "time": "2026-04-22",
      "value": 115.47859939575196
    },
    {
      "time": "2026-04-23",
      "value": 115.6057992553711
    },
    {
      "time": "2026-04-24",
      "value": 115.8175993347168
    },
    {
      "time": "2026-04-27",
      "value": 116.17739929199219
    },
    {
      "time": "2026-04-28",
      "value": 116.5307992553711
    },
    {
      "time": "2026-04-29",
      "value": 116.80739929199218
    },
    {
      "time": "2026-04-30",
      "value": 117.04159942626953
    },
    {
      "time": "2026-05-01",
      "value": 117.2793994140625
    },
    {
      "time": "2026-05-04",
      "value": 117.47199935913086
    },
    {
      "time": "2026-05-05",
      "value": 117.81719924926757
    },
    {
      "time": "2026-05-06",
      "value": 118.17799926757813
    },
    {
      "time": "2026-05-07",
      "value": 118.47299926757813
    },
    {
      "time": "2026-05-08",
      "value": 118.66019927978516
    },
    {
      "time": "2026-05-11",
      "value": 118.97339920043946
    },
    {
      "time": "2026-05-12",
      "value": 119.27319931030273
    },
    {
      "time": "2026-05-13",
      "value": 119.53999923706054
    },
    {
      "time": "2026-05-14",
      "value": 119.80999923706055
    },
    {
      "time": "2026-05-15",
      "value": 120.09939926147462
    },
    {
      "time": "2026-05-18",
      "value": 120.41699935913086
    },
    {
      "time": "2026-05-19",
      "value": 120.68459945678711
    },
    {
      "time": "2026-05-20",
      "value": 121.00159942626954
    },
    {
      "time": "2026-05-21",
      "value": 121.32219940185547
    },
    {
      "time": "2026-05-22",
      "value": 121.71399932861328
    },
    {
      "time": "2026-05-26",
      "value": 122.13739929199218
    },
    {
      "time": "2026-05-27",
      "value": 122.49819931030274
    },
    {
      "time": "2026-05-28",
      "value": 122.8375993347168
    },
    {
      "time": "2026-05-29",
      "value": 123.18219940185547
    },
    {
      "time": "2026-06-01",
      "value": 123.56699935913086
    },
    {
      "time": "2026-06-02",
      "value": 124.00179931640625
    },
    {
      "time": "2026-06-03",
      "value": 124.36759918212891
    },
    {
      "time": "2026-06-04",
      "value": 124.7957991027832
    },
    {
      "time": "2026-06-05",
      "value": 125.15559906005859
    },
    {
      "time": "2026-06-08",
      "value": 125.57299896240234
    },
    {
      "time": "2026-06-09",
      "value": 126.11999893188477
    },
    {
      "time": "2026-06-10",
      "value": 126.64219909667969
    },
    {
      "time": "2026-06-11",
      "value": 127.13539916992187
    },
    {
      "time": "2026-06-12",
      "value": 127.62599914550782
    },
    {
      "time": "2026-06-15",
      "value": 128.14519927978515
    },
    {
      "time": "2026-06-16",
      "value": 128.6577993774414
    },
    {
      "time": "2026-06-17",
      "value": 129.190799407959
    },
    {
      "time": "2026-06-18",
      "value": 129.58219940185546
    },
    {
      "time": "2026-06-22",
      "value": 129.99719940185548
    },
    {
      "time": "2026-06-23",
      "value": 130.40879943847656
    },
    {
      "time": "2026-06-24",
      "value": 130.75499938964845
    },
    {
      "time": "2026-06-25",
      "value": 131.06299926757814
    },
    {
      "time": "2026-06-26",
      "value": 131.26439910888672
    },
    {
      "time": "2026-06-29",
      "value": 131.5273992919922
    },
    {
      "time": "2026-06-30",
      "value": 131.6829995727539
    },
    {
      "time": "2026-07-01",
      "value": 131.824599609375
    },
    {
      "time": "2026-07-02",
      "value": 131.99039978027344
    },
    {
      "time": "2026-07-06",
      "value": 132.2729998779297
    },
    {
      "time": "2026-07-07",
      "value": 132.51820007324218
    },
    {
      "time": "2026-07-08",
      "value": 132.7063999938965
    },
    {
      "time": "2026-07-09",
      "value": 132.91500015258788
    },
    {
      "time": "2026-07-10",
      "value": 133.1602000427246
    },
    {
      "time": "2026-07-13",
      "value": 133.42220016479493
    },
    {
      "time": "2026-07-14",
      "value": 133.52800018310546
    },
    {
      "time": "2026-07-15",
      "value": 133.67700012207033
    },
    {
      "time": "2026-07-16",
      "value": 133.7986003112793
    },
    {
      "time": "2026-07-17",
      "value": 133.82560043334962
    },
    {
      "time": "2026-07-20",
      "value": 133.84800048828126
    },
    {
      "time": "2026-07-21",
      "value": 133.92300048828125
    },
    {
      "time": "2026-07-22",
      "value": 134.0570004272461
    },
    {
      "time": "2026-07-23",
      "value": 134.17760055541993
    },
    {
      "time": "2026-07-24",
      "value": 134.2926005554199
    }
  ],
  "analysis": null
}