{
  "ok": true,
  "cached": false,
  "ticker": "CCI",
  "price": 74.9,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Robert J. Wittman",
      "slug": "robert-j-wittman",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-03-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Crown Castle Inc",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/6e3bd214-60a4-304d-a986-b498a51c2974/analyst-report%3A-crown-castle.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Digest: CCI, COF, DHR, GOOGL, NOC, NOK, TSLA",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/05871ea6-2bc4-37e0-8d44-d350905b9f95/market-digest%3A-cci%2C-cof%2C-dhr%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Crown Castle Q2 AFFO Beats Estimates on Lower Interest Expense",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/crown-castle-q2-affo-beats-173700850.html",
      "published": "2026-07-23"
    },
    {
      "title": "RBC Capital Adjusts Price Target on Crown Castle to $90 From $92, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-capital-adjusts-price-target-124706239.html",
      "published": "2026-07-23"
    },
    {
      "title": "Crown Castle Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/e483a9f8-3dbe-3d2d-82d1-2cae77aed3a5/crown-castle-inc.-q2-2026.html",
      "published": "2026-07-23"
    },
    {
      "title": "Citigroup Cuts Crown Castle Price Target to $98 From $106, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-cuts-crown-castle-price-115837433.html",
      "published": "2026-07-23"
    },
    {
      "title": "JPMorgan Adjusts Crown Castle Price Target to $85 From $95, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-crown-castle-price-115807507.html",
      "published": "2026-07-23"
    },
    {
      "title": "Goldman Sachs Adjusts Crown Castle Price Target to $85 From $95, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-crown-castle-115806556.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 113.80000305175781,
      "high": 113.80000305175781,
      "low": 110.4800033569336,
      "close": 111.4800033569336,
      "volume": 3420700
    },
    {
      "time": "2025-07-28",
      "open": 110.87999725341797,
      "high": 111.43000030517578,
      "low": 108.52999877929688,
      "close": 108.80000305175781,
      "volume": 4044200
    },
    {
      "time": "2025-07-29",
      "open": 109.29000091552734,
      "high": 110.13999938964844,
      "low": 107.3499984741211,
      "close": 109.33000183105469,
      "volume": 3494800
    },
    {
      "time": "2025-07-30",
      "open": 108.12000274658203,
      "high": 109.37000274658203,
      "low": 106.04000091552734,
      "close": 106.97000122070312,
      "volume": 4169100
    },
    {
      "time": "2025-07-31",
      "open": 105.94999694824219,
      "high": 107.12000274658203,
      "low": 104.76000213623047,
      "close": 105.08999633789062,
      "volume": 4962300
    },
    {
      "time": "2025-08-01",
      "open": 107.08000183105469,
      "high": 112.75,
      "low": 106.0999984741211,
      "close": 106.87999725341797,
      "volume": 3429500
    },
    {
      "time": "2025-08-04",
      "open": 106.76000213623047,
      "high": 107.88999938964844,
      "low": 106.1500015258789,
      "close": 107.19000244140625,
      "volume": 2977200
    },
    {
      "time": "2025-08-05",
      "open": 107.04000091552734,
      "high": 107.12000274658203,
      "low": 104.69000244140625,
      "close": 104.94000244140625,
      "volume": 2534400
    },
    {
      "time": "2025-08-06",
      "open": 105.2300033569336,
      "high": 106.63999938964844,
      "low": 105.06999969482422,
      "close": 105.29000091552734,
      "volume": 2064400
    },
    {
      "time": "2025-08-07",
      "open": 105.47000122070312,
      "high": 106.62999725341797,
      "low": 104.27999877929688,
      "close": 106.20999908447266,
      "volume": 2285200
    },
    {
      "time": "2025-08-08",
      "open": 106.31999969482422,
      "high": 106.68000030517578,
      "low": 104.2300033569336,
      "close": 104.5,
      "volume": 1964400
    },
    {
      "time": "2025-08-11",
      "open": 104.08000183105469,
      "high": 104.63999938964844,
      "low": 103.26000213623047,
      "close": 103.77999877929688,
      "volume": 2492500
    },
    {
      "time": "2025-08-12",
      "open": 103.66000366210938,
      "high": 104.63999938964844,
      "low": 101.27999877929688,
      "close": 102.33000183105469,
      "volume": 6153300
    },
    {
      "time": "2025-08-13",
      "open": 102.33999633789062,
      "high": 102.87999725341797,
      "low": 101.26000213623047,
      "close": 101.81999969482422,
      "volume": 3751600
    },
    {
      "time": "2025-08-14",
      "open": 101.33999633789062,
      "high": 101.43000030517578,
      "low": 99.75,
      "close": 101.05000305175781,
      "volume": 2249100
    },
    {
      "time": "2025-08-15",
      "open": 101.27999877929688,
      "high": 102.66000366210938,
      "low": 100.86000061035156,
      "close": 101.69000244140625,
      "volume": 2849900
    },
    {
      "time": "2025-08-18",
      "open": 101.8499984741211,
      "high": 102.30000305175781,
      "low": 100.12999725341797,
      "close": 100.55000305175781,
      "volume": 2682600
    },
    {
      "time": "2025-08-19",
      "open": 101.66000366210938,
      "high": 102.58000183105469,
      "low": 101.11000061035156,
      "close": 102.41999816894531,
      "volume": 2798800
    },
    {
      "time": "2025-08-20",
      "open": 103.33999633789062,
      "high": 103.55999755859375,
      "low": 102.43000030517578,
      "close": 102.86000061035156,
      "volume": 4009200
    },
    {
      "time": "2025-08-21",
      "open": 102.52999877929688,
      "high": 103.30999755859375,
      "low": 102.19999694824219,
      "close": 102.80000305175781,
      "volume": 1897900
    },
    {
      "time": "2025-08-22",
      "open": 103.13999938964844,
      "high": 104.61000061035156,
      "low": 102.98999786376953,
      "close": 103.79000091552734,
      "volume": 2387800
    },
    {
      "time": "2025-08-25",
      "open": 103.80999755859375,
      "high": 104.08000183105469,
      "low": 102.93000030517578,
      "close": 102.97000122070312,
      "volume": 1565600
    },
    {
      "time": "2025-08-26",
      "open": 100.98999786376953,
      "high": 101.83000183105469,
      "low": 99,
      "close": 101.38999938964844,
      "volume": 4864500
    },
    {
      "time": "2025-08-27",
      "open": 101.69999694824219,
      "high": 102.19000244140625,
      "low": 100.1500015258789,
      "close": 100.1500015258789,
      "volume": 3804200
    },
    {
      "time": "2025-08-28",
      "open": 100.12999725341797,
      "high": 100.18000030517578,
      "low": 97.5199966430664,
      "close": 97.73999786376953,
      "volume": 3276600
    },
    {
      "time": "2025-08-29",
      "open": 97.86000061035156,
      "high": 99.25,
      "low": 97.86000061035156,
      "close": 99.13999938964844,
      "volume": 3262900
    },
    {
      "time": "2025-09-02",
      "open": 98.16999816894531,
      "high": 99.81999969482422,
      "low": 97.62000274658203,
      "close": 98.0999984741211,
      "volume": 4349900
    },
    {
      "time": "2025-09-03",
      "open": 97.94999694824219,
      "high": 99.5199966430664,
      "low": 96.91000366210938,
      "close": 97.06999969482422,
      "volume": 3401800
    },
    {
      "time": "2025-09-04",
      "open": 97.83999633789062,
      "high": 97.83999633789062,
      "low": 94.9000015258789,
      "close": 95.45999908447266,
      "volume": 3967200
    },
    {
      "time": "2025-09-05",
      "open": 96.56999969482422,
      "high": 96.93000030517578,
      "low": 95.55999755859375,
      "close": 96.1500015258789,
      "volume": 5239400
    },
    {
      "time": "2025-09-08",
      "open": 93.04000091552734,
      "high": 94.01000213623047,
      "low": 91.30000305175781,
      "close": 93.87999725341797,
      "volume": 9020300
    },
    {
      "time": "2025-09-09",
      "open": 94.08000183105469,
      "high": 94.62999725341797,
      "low": 93.11000061035156,
      "close": 94.5,
      "volume": 8185700
    },
    {
      "time": "2025-09-10",
      "open": 94.0199966430664,
      "high": 94.76000213623047,
      "low": 93.6500015258789,
      "close": 94.02999877929688,
      "volume": 2614400
    },
    {
      "time": "2025-09-11",
      "open": 94.06999969482422,
      "high": 95.75,
      "low": 93.69000244140625,
      "close": 95.58000183105469,
      "volume": 2838900
    },
    {
      "time": "2025-09-12",
      "open": 95.33000183105469,
      "high": 95.91000366210938,
      "low": 95,
      "close": 95.38999938964844,
      "volume": 2930000
    },
    {
      "time": "2025-09-15",
      "open": 95,
      "high": 95.23999786376953,
      "low": 92.2699966430664,
      "close": 93.56999969482422,
      "volume": 4768900
    },
    {
      "time": "2025-09-16",
      "open": 93.4000015258789,
      "high": 94.27999877929688,
      "low": 93.38999938964844,
      "close": 93.56999969482422,
      "volume": 2549700
    },
    {
      "time": "2025-09-17",
      "open": 93.61000061035156,
      "high": 96.37999725341797,
      "low": 93.5199966430664,
      "close": 94.80000305175781,
      "volume": 3476700
    },
    {
      "time": "2025-09-18",
      "open": 94,
      "high": 94.38999938964844,
      "low": 92.5999984741211,
      "close": 92.95999908447266,
      "volume": 2717100
    },
    {
      "time": "2025-09-19",
      "open": 92.98999786376953,
      "high": 94.31999969482422,
      "low": 92.38999938964844,
      "close": 93.5999984741211,
      "volume": 5261500
    },
    {
      "time": "2025-09-22",
      "open": 94.20999908447266,
      "high": 94.70999908447266,
      "low": 93.61000061035156,
      "close": 94.27999877929688,
      "volume": 3935700
    },
    {
      "time": "2025-09-23",
      "open": 94.44000244140625,
      "high": 95.05000305175781,
      "low": 94.12000274658203,
      "close": 94.3499984741211,
      "volume": 1924900
    },
    {
      "time": "2025-09-24",
      "open": 94.18000030517578,
      "high": 94.55999755859375,
      "low": 93.4000015258789,
      "close": 93.70999908447266,
      "volume": 2133500
    },
    {
      "time": "2025-09-25",
      "open": 94.16000366210938,
      "high": 95.31999969482422,
      "low": 93.70999908447266,
      "close": 93.9800033569336,
      "volume": 2579500
    },
    {
      "time": "2025-09-26",
      "open": 93.95999908447266,
      "high": 95.5199966430664,
      "low": 93.95999908447266,
      "close": 95.30999755859375,
      "volume": 2786100
    },
    {
      "time": "2025-09-29",
      "open": 95.54000091552734,
      "high": 96.81999969482422,
      "low": 94.8499984741211,
      "close": 96.19000244140625,
      "volume": 4540200
    },
    {
      "time": "2025-09-30",
      "open": 96.44000244140625,
      "high": 97.26000213623047,
      "low": 95.73999786376953,
      "close": 96.48999786376953,
      "volume": 3696000
    },
    {
      "time": "2025-10-01",
      "open": 96.94999694824219,
      "high": 97.19000244140625,
      "low": 95.05999755859375,
      "close": 95.70999908447266,
      "volume": 3328600
    },
    {
      "time": "2025-10-02",
      "open": 95.94999694824219,
      "high": 96.41999816894531,
      "low": 94.81999969482422,
      "close": 95.45999908447266,
      "volume": 2149600
    },
    {
      "time": "2025-10-03",
      "open": 95.30000305175781,
      "high": 97.05000305175781,
      "low": 95.13999938964844,
      "close": 95.44999694824219,
      "volume": 2359500
    },
    {
      "time": "2025-10-06",
      "open": 94.70999908447266,
      "high": 94.93000030517578,
      "low": 93.80999755859375,
      "close": 93.98999786376953,
      "volume": 1656300
    },
    {
      "time": "2025-10-07",
      "open": 94.20999908447266,
      "high": 95.1500015258789,
      "low": 93.27999877929688,
      "close": 95.13999938964844,
      "volume": 3420300
    },
    {
      "time": "2025-10-08",
      "open": 94.83000183105469,
      "high": 96.5,
      "low": 94.62999725341797,
      "close": 96.41999816894531,
      "volume": 4330200
    },
    {
      "time": "2025-10-09",
      "open": 96.9800033569336,
      "high": 97.3499984741211,
      "low": 96.12000274658203,
      "close": 96.62000274658203,
      "volume": 1894900
    },
    {
      "time": "2025-10-10",
      "open": 97.5,
      "high": 97.80999755859375,
      "low": 95.5199966430664,
      "close": 97.58000183105469,
      "volume": 2703600
    },
    {
      "time": "2025-10-13",
      "open": 96.19999694824219,
      "high": 97.2699966430664,
      "low": 95.29000091552734,
      "close": 96.0999984741211,
      "volume": 2626400
    },
    {
      "time": "2025-10-14",
      "open": 96.18000030517578,
      "high": 97.62999725341797,
      "low": 95.9800033569336,
      "close": 97.29000091552734,
      "volume": 2361100
    },
    {
      "time": "2025-10-15",
      "open": 96.97000122070312,
      "high": 98.5199966430664,
      "low": 96.94000244140625,
      "close": 98.05999755859375,
      "volume": 1984000
    },
    {
      "time": "2025-10-16",
      "open": 97.70999908447266,
      "high": 99.47000122070312,
      "low": 97.5999984741211,
      "close": 98.05999755859375,
      "volume": 2172200
    },
    {
      "time": "2025-10-17",
      "open": 98.29000091552734,
      "high": 98.52999877929688,
      "low": 96.5,
      "close": 97.4800033569336,
      "volume": 2654800
    },
    {
      "time": "2025-10-20",
      "open": 97.12999725341797,
      "high": 98.91999816894531,
      "low": 96.94999694824219,
      "close": 98.87000274658203,
      "volume": 2378400
    },
    {
      "time": "2025-10-21",
      "open": 98.37999725341797,
      "high": 100.12000274658203,
      "low": 98.05999755859375,
      "close": 98.6500015258789,
      "volume": 1804800
    },
    {
      "time": "2025-10-22",
      "open": 98.5199966430664,
      "high": 99.33999633789062,
      "low": 97.61000061035156,
      "close": 97.69999694824219,
      "volume": 2637600
    },
    {
      "time": "2025-10-23",
      "open": 100,
      "high": 100.5,
      "low": 95.33999633789062,
      "close": 98.2699966430664,
      "volume": 3984000
    },
    {
      "time": "2025-10-24",
      "open": 98.6500015258789,
      "high": 99.20999908447266,
      "low": 97.51000213623047,
      "close": 98.48999786376953,
      "volume": 2108900
    },
    {
      "time": "2025-10-27",
      "open": 97.91000366210938,
      "high": 98.36000061035156,
      "low": 97.11000061035156,
      "close": 97.5999984741211,
      "volume": 2369600
    },
    {
      "time": "2025-10-28",
      "open": 94,
      "high": 95,
      "low": 90.06999969482422,
      "close": 94.58000183105469,
      "volume": 10161000
    },
    {
      "time": "2025-10-29",
      "open": 94.23999786376953,
      "high": 95.31999969482422,
      "low": 92.2699966430664,
      "close": 92.31999969482422,
      "volume": 4055600
    },
    {
      "time": "2025-10-30",
      "open": 92.44000244140625,
      "high": 94.0199966430664,
      "low": 90.9000015258789,
      "close": 91.31999969482422,
      "volume": 2800800
    },
    {
      "time": "2025-10-31",
      "open": 90.5999984741211,
      "high": 90.91999816894531,
      "low": 89.97000122070312,
      "close": 90.22000122070312,
      "volume": 2582200
    },
    {
      "time": "2025-11-03",
      "open": 89.37000274658203,
      "high": 89.58000183105469,
      "low": 87.81999969482422,
      "close": 89.5199966430664,
      "volume": 3551900
    },
    {
      "time": "2025-11-04",
      "open": 90.08999633789062,
      "high": 91.79000091552734,
      "low": 89.68000030517578,
      "close": 90.31999969482422,
      "volume": 2808700
    },
    {
      "time": "2025-11-05",
      "open": 90,
      "high": 90.58999633789062,
      "low": 89.27999877929688,
      "close": 89.83000183105469,
      "volume": 2012500
    },
    {
      "time": "2025-11-06",
      "open": 89.55000305175781,
      "high": 90.27999877929688,
      "low": 87.72000122070312,
      "close": 87.80999755859375,
      "volume": 2568200
    },
    {
      "time": "2025-11-07",
      "open": 87.70999908447266,
      "high": 89.5999984741211,
      "low": 87.70999908447266,
      "close": 89.54000091552734,
      "volume": 3568100
    },
    {
      "time": "2025-11-10",
      "open": 88.76000213623047,
      "high": 92.08000183105469,
      "low": 88.76000213623047,
      "close": 91.83000183105469,
      "volume": 4615200
    },
    {
      "time": "2025-11-11",
      "open": 92.31999969482422,
      "high": 94.44000244140625,
      "low": 92.22000122070312,
      "close": 94.2300033569336,
      "volume": 2866600
    },
    {
      "time": "2025-11-12",
      "open": 93.7699966430664,
      "high": 94.0999984741211,
      "low": 92.56999969482422,
      "close": 93.66999816894531,
      "volume": 2451200
    },
    {
      "time": "2025-11-13",
      "open": 93.20999908447266,
      "high": 93.23999786376953,
      "low": 90.5199966430664,
      "close": 90.61000061035156,
      "volume": 3430200
    },
    {
      "time": "2025-11-14",
      "open": 91.43000030517578,
      "high": 92.30000305175781,
      "low": 90.37000274658203,
      "close": 91.68000030517578,
      "volume": 3279200
    },
    {
      "time": "2025-11-17",
      "open": 91.69999694824219,
      "high": 91.7699966430664,
      "low": 90.19999694824219,
      "close": 90.55000305175781,
      "volume": 2335700
    },
    {
      "time": "2025-11-18",
      "open": 90.4000015258789,
      "high": 91.80000305175781,
      "low": 90.0999984741211,
      "close": 91.04000091552734,
      "volume": 2443200
    },
    {
      "time": "2025-11-19",
      "open": 91.2300033569336,
      "high": 91.48999786376953,
      "low": 89.47000122070312,
      "close": 91.05000305175781,
      "volume": 2177300
    },
    {
      "time": "2025-11-20",
      "open": 90.8499984741211,
      "high": 91.58999633789062,
      "low": 89.1500015258789,
      "close": 90.12000274658203,
      "volume": 2639300
    },
    {
      "time": "2025-11-21",
      "open": 90.69999694824219,
      "high": 91.29000091552734,
      "low": 89.62999725341797,
      "close": 90.01000213623047,
      "volume": 3163300
    },
    {
      "time": "2025-11-24",
      "open": 89.86000061035156,
      "high": 90.19999694824219,
      "low": 88.11000061035156,
      "close": 89.0199966430664,
      "volume": 3947500
    },
    {
      "time": "2025-11-25",
      "open": 89.37999725341797,
      "high": 90.41000366210938,
      "low": 89.36000061035156,
      "close": 89.4000015258789,
      "volume": 2453300
    },
    {
      "time": "2025-11-26",
      "open": 89.44000244140625,
      "high": 91,
      "low": 89.26000213623047,
      "close": 90.55000305175781,
      "volume": 2768600
    },
    {
      "time": "2025-11-28",
      "open": 90.66000366210938,
      "high": 91.37999725341797,
      "low": 90.01000213623047,
      "close": 91.27999877929688,
      "volume": 1291600
    },
    {
      "time": "2025-12-01",
      "open": 89.8499984741211,
      "high": 89.8499984741211,
      "low": 87.8499984741211,
      "close": 88.5,
      "volume": 4164500
    },
    {
      "time": "2025-12-02",
      "open": 89.18000030517578,
      "high": 89.69000244140625,
      "low": 87.88999938964844,
      "close": 88.27999877929688,
      "volume": 2768800
    },
    {
      "time": "2025-12-03",
      "open": 88.5,
      "high": 88.9000015258789,
      "low": 87.16000366210938,
      "close": 88.33000183105469,
      "volume": 2507300
    },
    {
      "time": "2025-12-04",
      "open": 88.08999633789062,
      "high": 89.06999969482422,
      "low": 87.62999725341797,
      "close": 88.61000061035156,
      "volume": 2330500
    },
    {
      "time": "2025-12-05",
      "open": 88.52999877929688,
      "high": 89.5,
      "low": 88.25,
      "close": 89.27999877929688,
      "volume": 2706400
    },
    {
      "time": "2025-12-08",
      "open": 89.20999908447266,
      "high": 91.04000091552734,
      "low": 88.05999755859375,
      "close": 90.81999969482422,
      "volume": 2593200
    },
    {
      "time": "2025-12-09",
      "open": 91.0199966430664,
      "high": 91.76000213623047,
      "low": 89.87999725341797,
      "close": 90.19999694824219,
      "volume": 2514700
    },
    {
      "time": "2025-12-10",
      "open": 90.18000030517578,
      "high": 92.18000030517578,
      "low": 90.13999938964844,
      "close": 90.63999938964844,
      "volume": 2589400
    },
    {
      "time": "2025-12-11",
      "open": 91.27999877929688,
      "high": 92.31999969482422,
      "low": 90.94000244140625,
      "close": 91.83999633789062,
      "volume": 2024600
    },
    {
      "time": "2025-12-12",
      "open": 91.76000213623047,
      "high": 92.19999694824219,
      "low": 90.80999755859375,
      "close": 90.95999908447266,
      "volume": 2432100
    },
    {
      "time": "2025-12-15",
      "open": 90.06999969482422,
      "high": 90.36000061035156,
      "low": 87.80999755859375,
      "close": 89.48999786376953,
      "volume": 4454700
    },
    {
      "time": "2025-12-16",
      "open": 89.33000183105469,
      "high": 89.72000122070312,
      "low": 87.54000091552734,
      "close": 87.9000015258789,
      "volume": 3491200
    },
    {
      "time": "2025-12-17",
      "open": 87.48999786376953,
      "high": 89.04000091552734,
      "low": 87.11000061035156,
      "close": 88.25,
      "volume": 3114600
    },
    {
      "time": "2025-12-18",
      "open": 88.4800033569336,
      "high": 88.75,
      "low": 86.83000183105469,
      "close": 86.9000015258789,
      "volume": 3449700
    },
    {
      "time": "2025-12-19",
      "open": 86.76000213623047,
      "high": 86.94999694824219,
      "low": 86.05999755859375,
      "close": 86.0999984741211,
      "volume": 4474600
    },
    {
      "time": "2025-12-22",
      "open": 85.12000274658203,
      "high": 86.80999755859375,
      "low": 84.20999908447266,
      "close": 86.43000030517578,
      "volume": 2615800
    },
    {
      "time": "2025-12-23",
      "open": 86.7699966430664,
      "high": 87.47000122070312,
      "low": 86.13999938964844,
      "close": 87.41999816894531,
      "volume": 3261100
    },
    {
      "time": "2025-12-24",
      "open": 87.41999816894531,
      "high": 88.58999633789062,
      "low": 86.16999816894531,
      "close": 87.8499984741211,
      "volume": 912500
    },
    {
      "time": "2025-12-26",
      "open": 87.91999816894531,
      "high": 88.62999725341797,
      "low": 87.75,
      "close": 88.27999877929688,
      "volume": 1380500
    },
    {
      "time": "2025-12-29",
      "open": 88.45999908447266,
      "high": 89.16000366210938,
      "low": 88.27999877929688,
      "close": 88.66000366210938,
      "volume": 2178100
    },
    {
      "time": "2025-12-30",
      "open": 88.6500015258789,
      "high": 89.20999908447266,
      "low": 88.37000274658203,
      "close": 89.0999984741211,
      "volume": 1896200
    },
    {
      "time": "2025-12-31",
      "open": 88.77999877929688,
      "high": 89.23999786376953,
      "low": 88.55000305175781,
      "close": 88.87000274658203,
      "volume": 2032600
    },
    {
      "time": "2026-01-02",
      "open": 88.8499984741211,
      "high": 89.22000122070312,
      "low": 87.58999633789062,
      "close": 88.69999694824219,
      "volume": 1855500
    },
    {
      "time": "2026-01-05",
      "open": 87.91000366210938,
      "high": 88.54000091552734,
      "low": 86.16000366210938,
      "close": 88.41999816894531,
      "volume": 3970900
    },
    {
      "time": "2026-01-06",
      "open": 88.05000305175781,
      "high": 88.88999938964844,
      "low": 87.0999984741211,
      "close": 87.12999725341797,
      "volume": 2657800
    },
    {
      "time": "2026-01-07",
      "open": 88,
      "high": 88.0199966430664,
      "low": 85,
      "close": 85.08999633789062,
      "volume": 3002300
    },
    {
      "time": "2026-01-08",
      "open": 84.61000061035156,
      "high": 86.12000274658203,
      "low": 84.45999908447266,
      "close": 84.5199966430664,
      "volume": 2107200
    },
    {
      "time": "2026-01-09",
      "open": 84.23999786376953,
      "high": 84.45999908447266,
      "low": 83.20999908447266,
      "close": 83.66999816894531,
      "volume": 2036600
    },
    {
      "time": "2026-01-12",
      "open": 84.27999877929688,
      "high": 85.61000061035156,
      "low": 84.16000366210938,
      "close": 84.98999786376953,
      "volume": 2565400
    },
    {
      "time": "2026-01-13",
      "open": 84.48999786376953,
      "high": 86.94999694824219,
      "low": 84.12999725341797,
      "close": 86.80999755859375,
      "volume": 3590200
    },
    {
      "time": "2026-01-14",
      "open": 87,
      "high": 90.36000061035156,
      "low": 86.79000091552734,
      "close": 88.66999816894531,
      "volume": 3368700
    },
    {
      "time": "2026-01-15",
      "open": 88.86000061035156,
      "high": 90.62000274658203,
      "low": 87.76000213623047,
      "close": 90.41000366210938,
      "volume": 3057900
    },
    {
      "time": "2026-01-16",
      "open": 89.54000091552734,
      "high": 91.25,
      "low": 89.4800033569336,
      "close": 90.87000274658203,
      "volume": 3155500
    },
    {
      "time": "2026-01-20",
      "open": 90.56999969482422,
      "high": 90.76000213623047,
      "low": 86.61000061035156,
      "close": 86.80999755859375,
      "volume": 4473400
    },
    {
      "time": "2026-01-21",
      "open": 87.2699966430664,
      "high": 88,
      "low": 86.41000366210938,
      "close": 87.16999816894531,
      "volume": 2320900
    },
    {
      "time": "2026-01-22",
      "open": 87.12000274658203,
      "high": 87.97000122070312,
      "low": 86.1500015258789,
      "close": 86.19000244140625,
      "volume": 2493900
    },
    {
      "time": "2026-01-23",
      "open": 85.80999755859375,
      "high": 87.05000305175781,
      "low": 85.26000213623047,
      "close": 86.5999984741211,
      "volume": 2553100
    },
    {
      "time": "2026-01-26",
      "open": 87.16999816894531,
      "high": 87.9000015258789,
      "low": 86.91000366210938,
      "close": 87.25,
      "volume": 2559700
    },
    {
      "time": "2026-01-27",
      "open": 86.91000366210938,
      "high": 87.80999755859375,
      "low": 86.5999984741211,
      "close": 86.75,
      "volume": 3412900
    },
    {
      "time": "2026-01-28",
      "open": 86.52999877929688,
      "high": 86.87000274658203,
      "low": 84.68000030517578,
      "close": 84.88999938964844,
      "volume": 2276900
    },
    {
      "time": "2026-01-29",
      "open": 84.87999725341797,
      "high": 87.04000091552734,
      "low": 84.80999755859375,
      "close": 86.91999816894531,
      "volume": 3640500
    },
    {
      "time": "2026-01-30",
      "open": 87,
      "high": 87,
      "low": 85.04000091552734,
      "close": 86.80999755859375,
      "volume": 3879500
    },
    {
      "time": "2026-02-02",
      "open": 86.63999938964844,
      "high": 86.86000061035156,
      "low": 84.76000213623047,
      "close": 84.95999908447266,
      "volume": 3748400
    },
    {
      "time": "2026-02-03",
      "open": 84.6500015258789,
      "high": 85.12999725341797,
      "low": 83.91000366210938,
      "close": 84.41000366210938,
      "volume": 3498100
    },
    {
      "time": "2026-02-04",
      "open": 84.62000274658203,
      "high": 87.30999755859375,
      "low": 84.20999908447266,
      "close": 86.11000061035156,
      "volume": 3615300
    },
    {
      "time": "2026-02-05",
      "open": 79.75,
      "high": 81.68000030517578,
      "low": 77.88999938964844,
      "close": 78.37000274658203,
      "volume": 13697000
    },
    {
      "time": "2026-02-06",
      "open": 79.06999969482422,
      "high": 81.37999725341797,
      "low": 77.01000213623047,
      "close": 80.87999725341797,
      "volume": 6737200
    },
    {
      "time": "2026-02-09",
      "open": 81.04000091552734,
      "high": 83.23999786376953,
      "low": 79.80000305175781,
      "close": 83.08000183105469,
      "volume": 3556100
    },
    {
      "time": "2026-02-10",
      "open": 83.33000183105469,
      "high": 85.13999938964844,
      "low": 82.83000183105469,
      "close": 84.54000091552734,
      "volume": 3761400
    },
    {
      "time": "2026-02-11",
      "open": 84,
      "high": 86.22000122070312,
      "low": 82.76000213623047,
      "close": 86.06999969482422,
      "volume": 2748200
    },
    {
      "time": "2026-02-12",
      "open": 87.37000274658203,
      "high": 91.08999633789062,
      "low": 86.9000015258789,
      "close": 87.80999755859375,
      "volume": 6021600
    },
    {
      "time": "2026-02-13",
      "open": 88.37000274658203,
      "high": 90.98999786376953,
      "low": 87.88999938964844,
      "close": 90.37999725341797,
      "volume": 3292200
    },
    {
      "time": "2026-02-17",
      "open": 90.44000244140625,
      "high": 91.94999694824219,
      "low": 89.26000213623047,
      "close": 91.86000061035156,
      "volume": 2970100
    },
    {
      "time": "2026-02-18",
      "open": 91.56999969482422,
      "high": 91.86000061035156,
      "low": 87.2300033569336,
      "close": 87.43000030517578,
      "volume": 4538900
    },
    {
      "time": "2026-02-19",
      "open": 87.55000305175781,
      "high": 88.52999877929688,
      "low": 86.18000030517578,
      "close": 86.47000122070312,
      "volume": 2973400
    },
    {
      "time": "2026-02-20",
      "open": 86.58000183105469,
      "high": 88.3499984741211,
      "low": 85.9000015258789,
      "close": 88.01000213623047,
      "volume": 3287000
    },
    {
      "time": "2026-02-23",
      "open": 87.83999633789062,
      "high": 88.66000366210938,
      "low": 86.6500015258789,
      "close": 87.69999694824219,
      "volume": 3133100
    },
    {
      "time": "2026-02-24",
      "open": 87.5999984741211,
      "high": 90,
      "low": 87,
      "close": 88.63999938964844,
      "volume": 3137800
    },
    {
      "time": "2026-02-25",
      "open": 88.5,
      "high": 89.0199966430664,
      "low": 85.81999969482422,
      "close": 86.04000091552734,
      "volume": 3576300
    },
    {
      "time": "2026-02-26",
      "open": 86.55000305175781,
      "high": 87.45999908447266,
      "low": 85.2699966430664,
      "close": 86.4000015258789,
      "volume": 2194800
    },
    {
      "time": "2026-02-27",
      "open": 86.56999969482422,
      "high": 89.6500015258789,
      "low": 85.80000305175781,
      "close": 89.54000091552734,
      "volume": 6837800
    },
    {
      "time": "2026-03-02",
      "open": 88.93000030517578,
      "high": 90.12999725341797,
      "low": 88.36000061035156,
      "close": 89.52999877929688,
      "volume": 3201000
    },
    {
      "time": "2026-03-03",
      "open": 88.2699966430664,
      "high": 90.79000091552734,
      "low": 87.81999969482422,
      "close": 90.26000213623047,
      "volume": 3745100
    },
    {
      "time": "2026-03-04",
      "open": 89.94000244140625,
      "high": 91.30999755859375,
      "low": 89.11000061035156,
      "close": 91.1500015258789,
      "volume": 2599400
    },
    {
      "time": "2026-03-05",
      "open": 90.4000015258789,
      "high": 90.54000091552734,
      "low": 88.9000015258789,
      "close": 90.11000061035156,
      "volume": 3617400
    },
    {
      "time": "2026-03-06",
      "open": 89.58000183105469,
      "high": 90.95999908447266,
      "low": 89.37000274658203,
      "close": 90.43000030517578,
      "volume": 2656700
    },
    {
      "time": "2026-03-09",
      "open": 90.11000061035156,
      "high": 90.26000213623047,
      "low": 87.94000244140625,
      "close": 89.7300033569336,
      "volume": 2770400
    },
    {
      "time": "2026-03-10",
      "open": 89.54000091552734,
      "high": 90.58999633789062,
      "low": 88.26000213623047,
      "close": 88.5199966430664,
      "volume": 2350400
    },
    {
      "time": "2026-03-11",
      "open": 88.06999969482422,
      "high": 88.75,
      "low": 87.36000061035156,
      "close": 87.55999755859375,
      "volume": 3019100
    },
    {
      "time": "2026-03-12",
      "open": 87.37999725341797,
      "high": 88.0999984741211,
      "low": 86.01000213623047,
      "close": 86.11000061035156,
      "volume": 2789800
    },
    {
      "time": "2026-03-13",
      "open": 86.04000091552734,
      "high": 87.6500015258789,
      "low": 85.91999816894531,
      "close": 87.47000122070312,
      "volume": 2232800
    },
    {
      "time": "2026-03-16",
      "open": 88.0199966430664,
      "high": 88.19999694824219,
      "low": 87.0999984741211,
      "close": 87.5199966430664,
      "volume": 2390100
    },
    {
      "time": "2026-03-17",
      "open": 88.13999938964844,
      "high": 88.69000244140625,
      "low": 87.37999725341797,
      "close": 87.93000030517578,
      "volume": 2101900
    },
    {
      "time": "2026-03-18",
      "open": 87.1500015258789,
      "high": 87.1500015258789,
      "low": 84.81999969482422,
      "close": 84.91000366210938,
      "volume": 2391900
    },
    {
      "time": "2026-03-19",
      "open": 84.87000274658203,
      "high": 85.43000030517578,
      "low": 83.7699966430664,
      "close": 85.06999969482422,
      "volume": 1822700
    },
    {
      "time": "2026-03-20",
      "open": 85.12999725341797,
      "high": 86.0199966430664,
      "low": 81.69999694824219,
      "close": 82.36000061035156,
      "volume": 5086800
    },
    {
      "time": "2026-03-23",
      "open": 82.37000274658203,
      "high": 83.43000030517578,
      "low": 80.20999908447266,
      "close": 81.33000183105469,
      "volume": 2788400
    },
    {
      "time": "2026-03-24",
      "open": 80.25,
      "high": 81.5,
      "low": 78.30000305175781,
      "close": 78.58999633789062,
      "volume": 3450300
    },
    {
      "time": "2026-03-25",
      "open": 79.13999938964844,
      "high": 79.33000183105469,
      "low": 75.95999908447266,
      "close": 76.95999908447266,
      "volume": 5064200
    },
    {
      "time": "2026-03-26",
      "open": 76.68000030517578,
      "high": 78.01000213623047,
      "low": 76.01000213623047,
      "close": 77.97000122070312,
      "volume": 2962300
    },
    {
      "time": "2026-03-27",
      "open": 77.93000030517578,
      "high": 79.25,
      "low": 77.80000305175781,
      "close": 78.58999633789062,
      "volume": 2456900
    },
    {
      "time": "2026-03-30",
      "open": 79.7699966430664,
      "high": 81.43000030517578,
      "low": 79,
      "close": 79.68000030517578,
      "volume": 3174400
    },
    {
      "time": "2026-03-31",
      "open": 80.1500015258789,
      "high": 81.4800033569336,
      "low": 79.47000122070312,
      "close": 81.30999755859375,
      "volume": 3719800
    },
    {
      "time": "2026-04-01",
      "open": 80.7699966430664,
      "high": 81.66999816894531,
      "low": 80.0199966430664,
      "close": 80.83000183105469,
      "volume": 2485900
    },
    {
      "time": "2026-04-02",
      "open": 81.20999908447266,
      "high": 87.04000091552734,
      "low": 80.29000091552734,
      "close": 84.77999877929688,
      "volume": 6078100
    },
    {
      "time": "2026-04-06",
      "open": 84.30999755859375,
      "high": 87.45999908447266,
      "low": 84.12999725341797,
      "close": 86.56999969482422,
      "volume": 2339500
    },
    {
      "time": "2026-04-07",
      "open": 86.43000030517578,
      "high": 86.55999755859375,
      "low": 84.72000122070312,
      "close": 84.91000366210938,
      "volume": 2173300
    },
    {
      "time": "2026-04-08",
      "open": 84.94999694824219,
      "high": 86.37999725341797,
      "low": 83.58999633789062,
      "close": 85.5199966430664,
      "volume": 3920900
    },
    {
      "time": "2026-04-09",
      "open": 84.91999816894531,
      "high": 87.58999633789062,
      "low": 84.4800033569336,
      "close": 86.56999969482422,
      "volume": 3591200
    },
    {
      "time": "2026-04-10",
      "open": 86.55000305175781,
      "high": 87.16999816894531,
      "low": 86.05000305175781,
      "close": 86.29000091552734,
      "volume": 2128000
    },
    {
      "time": "2026-04-13",
      "open": 86.2300033569336,
      "high": 87.0999984741211,
      "low": 85.72000122070312,
      "close": 87.08000183105469,
      "volume": 2339800
    },
    {
      "time": "2026-04-14",
      "open": 87.05000305175781,
      "high": 87.22000122070312,
      "low": 85.12000274658203,
      "close": 86.2699966430664,
      "volume": 2775200
    },
    {
      "time": "2026-04-15",
      "open": 86.4800033569336,
      "high": 87.05000305175781,
      "low": 85.44999694824219,
      "close": 85.62999725341797,
      "volume": 2696200
    },
    {
      "time": "2026-04-16",
      "open": 85.79000091552734,
      "high": 86.9000015258789,
      "low": 85.66999816894531,
      "close": 86.87000274658203,
      "volume": 2534800
    },
    {
      "time": "2026-04-17",
      "open": 86.95999908447266,
      "high": 89,
      "low": 86.44000244140625,
      "close": 88.70999908447266,
      "volume": 3436500
    },
    {
      "time": "2026-04-20",
      "open": 88.25,
      "high": 88.94999694824219,
      "low": 87.36000061035156,
      "close": 87.55999755859375,
      "volume": 2395000
    },
    {
      "time": "2026-04-21",
      "open": 87.76000213623047,
      "high": 87.91999816894531,
      "low": 84.29000091552734,
      "close": 84.91999816894531,
      "volume": 3552000
    },
    {
      "time": "2026-04-22",
      "open": 85.75,
      "high": 87.12999725341797,
      "low": 85.05999755859375,
      "close": 86.01000213623047,
      "volume": 2920100
    },
    {
      "time": "2026-04-23",
      "open": 88.9000015258789,
      "high": 89.68000030517578,
      "low": 86.55000305175781,
      "close": 87.5199966430664,
      "volume": 3865300
    },
    {
      "time": "2026-04-24",
      "open": 87.41999816894531,
      "high": 87.43000030517578,
      "low": 84.68000030517578,
      "close": 86.33999633789062,
      "volume": 2893800
    },
    {
      "time": "2026-04-27",
      "open": 85.9800033569336,
      "high": 86.5999984741211,
      "low": 83.30000305175781,
      "close": 83.44000244140625,
      "volume": 3145900
    },
    {
      "time": "2026-04-28",
      "open": 84.38999938964844,
      "high": 86.22000122070312,
      "low": 83.4800033569336,
      "close": 86.16999816894531,
      "volume": 2818400
    },
    {
      "time": "2026-04-29",
      "open": 85.63999938964844,
      "high": 87.05999755859375,
      "low": 85.63999938964844,
      "close": 85.87000274658203,
      "volume": 2884100
    },
    {
      "time": "2026-04-30",
      "open": 85.88999938964844,
      "high": 88.94999694824219,
      "low": 85.66999816894531,
      "close": 88.77999877929688,
      "volume": 3094700
    },
    {
      "time": "2026-05-01",
      "open": 89.20999908447266,
      "high": 90.5,
      "low": 88.55999755859375,
      "close": 89.26000213623047,
      "volume": 3292600
    },
    {
      "time": "2026-05-04",
      "open": 88.66999816894531,
      "high": 90.8499984741211,
      "low": 88.47000122070312,
      "close": 90.18000030517578,
      "volume": 3064100
    },
    {
      "time": "2026-05-05",
      "open": 90,
      "high": 90.48999786376953,
      "low": 88.87999725341797,
      "close": 89.0999984741211,
      "volume": 2755800
    },
    {
      "time": "2026-05-06",
      "open": 89.7300033569336,
      "high": 90.87000274658203,
      "low": 89.25,
      "close": 90.23999786376953,
      "volume": 2535700
    },
    {
      "time": "2026-05-07",
      "open": 90,
      "high": 91.3499984741211,
      "low": 89.88999938964844,
      "close": 91.06999969482422,
      "volume": 3134000
    },
    {
      "time": "2026-05-08",
      "open": 91.12000274658203,
      "high": 92.11000061035156,
      "low": 90.44999694824219,
      "close": 90.56999969482422,
      "volume": 4123500
    },
    {
      "time": "2026-05-11",
      "open": 90.95999908447266,
      "high": 92.30999755859375,
      "low": 90.44000244140625,
      "close": 90.66999816894531,
      "volume": 3640500
    },
    {
      "time": "2026-05-12",
      "open": 90.22000122070312,
      "high": 92.80999755859375,
      "low": 89.87000274658203,
      "close": 91.5,
      "volume": 3809300
    },
    {
      "time": "2026-05-13",
      "open": 90.70999908447266,
      "high": 90.70999908447266,
      "low": 87.30000305175781,
      "close": 89.62000274658203,
      "volume": 5158800
    },
    {
      "time": "2026-05-14",
      "open": 89.72000122070312,
      "high": 90.01000213623047,
      "low": 87.11000061035156,
      "close": 87.30999755859375,
      "volume": 3610300
    },
    {
      "time": "2026-05-15",
      "open": 87.06999969482422,
      "high": 87.86000061035156,
      "low": 85.47000122070312,
      "close": 86.66000366210938,
      "volume": 3732800
    },
    {
      "time": "2026-05-18",
      "open": 86.66000366210938,
      "high": 90.05999755859375,
      "low": 86.66000366210938,
      "close": 89.91999816894531,
      "volume": 3529300
    },
    {
      "time": "2026-05-19",
      "open": 89.80999755859375,
      "high": 92.68000030517578,
      "low": 89.80999755859375,
      "close": 92.33999633789062,
      "volume": 4051200
    },
    {
      "time": "2026-05-20",
      "open": 91.12000274658203,
      "high": 92.79000091552734,
      "low": 91.0999984741211,
      "close": 92.63999938964844,
      "volume": 3290500
    },
    {
      "time": "2026-05-21",
      "open": 92.23999786376953,
      "high": 93.79000091552734,
      "low": 91.80000305175781,
      "close": 92.04000091552734,
      "volume": 2863000
    },
    {
      "time": "2026-05-22",
      "open": 92.41999816894531,
      "high": 92.66999816894531,
      "low": 90.58000183105469,
      "close": 91.45999908447266,
      "volume": 3045300
    },
    {
      "time": "2026-05-26",
      "open": 91.47000122070312,
      "high": 92.26000213623047,
      "low": 90.58000183105469,
      "close": 90.63999938964844,
      "volume": 3548700
    },
    {
      "time": "2026-05-27",
      "open": 90.80000305175781,
      "high": 92.11000061035156,
      "low": 90.01000213623047,
      "close": 90.87000274658203,
      "volume": 3012000
    },
    {
      "time": "2026-05-28",
      "open": 90.95999908447266,
      "high": 92.22000122070312,
      "low": 90.62000274658203,
      "close": 91.08999633789062,
      "volume": 3284800
    },
    {
      "time": "2026-05-29",
      "open": 90.94000244140625,
      "high": 91.9800033569336,
      "low": 90.23999786376953,
      "close": 91.5,
      "volume": 5347300
    },
    {
      "time": "2026-06-01",
      "open": 90.52999877929688,
      "high": 91.23999786376953,
      "low": 89.94000244140625,
      "close": 91.02999877929688,
      "volume": 3737600
    },
    {
      "time": "2026-06-02",
      "open": 90.80000305175781,
      "high": 91.29000091552734,
      "low": 88.62000274658203,
      "close": 89.91999816894531,
      "volume": 3090900
    },
    {
      "time": "2026-06-03",
      "open": 89.16999816894531,
      "high": 91.45999908447266,
      "low": 88.5999984741211,
      "close": 88.62000274658203,
      "volume": 4456600
    },
    {
      "time": "2026-06-04",
      "open": 90.66999816894531,
      "high": 94.16000366210938,
      "low": 89.81999969482422,
      "close": 93.79000091552734,
      "volume": 6458700
    },
    {
      "time": "2026-06-05",
      "open": 93.9000015258789,
      "high": 95.06999969482422,
      "low": 93.62999725341797,
      "close": 94.48999786376953,
      "volume": 5481700
    },
    {
      "time": "2026-06-08",
      "open": 93.97000122070312,
      "high": 94.0999984741211,
      "low": 91.47000122070312,
      "close": 91.79000091552734,
      "volume": 4094500
    },
    {
      "time": "2026-06-09",
      "open": 92.2300033569336,
      "high": 93.6500015258789,
      "low": 91.30999755859375,
      "close": 92.56999969482422,
      "volume": 4352300
    },
    {
      "time": "2026-06-10",
      "open": 93.19000244140625,
      "high": 93.5999984741211,
      "low": 91.66000366210938,
      "close": 93.37999725341797,
      "volume": 4173200
    },
    {
      "time": "2026-06-11",
      "open": 93.25,
      "high": 93.62999725341797,
      "low": 91.43000030517578,
      "close": 92.04000091552734,
      "volume": 4060600
    },
    {
      "time": "2026-06-12",
      "open": 92.5,
      "high": 93.6500015258789,
      "low": 91.87000274658203,
      "close": 92.16000366210938,
      "volume": 4401200
    },
    {
      "time": "2026-06-15",
      "open": 91,
      "high": 91.4000015258789,
      "low": 87.98999786376953,
      "close": 88.73999786376953,
      "volume": 5846700
    },
    {
      "time": "2026-06-16",
      "open": 89.1500015258789,
      "high": 89.63999938964844,
      "low": 87.61000061035156,
      "close": 88.12999725341797,
      "volume": 4115300
    },
    {
      "time": "2026-06-17",
      "open": 87.5,
      "high": 88.05999755859375,
      "low": 85.43000030517578,
      "close": 85.7699966430664,
      "volume": 3943400
    },
    {
      "time": "2026-06-18",
      "open": 86.31999969482422,
      "high": 86.33999633789062,
      "low": 81.81999969482422,
      "close": 82.05000305175781,
      "volume": 7437300
    },
    {
      "time": "2026-06-22",
      "open": 81.43000030517578,
      "high": 84.36000061035156,
      "low": 81.20999908447266,
      "close": 83.12000274658203,
      "volume": 4758900
    },
    {
      "time": "2026-06-23",
      "open": 84.2699966430664,
      "high": 84.7300033569336,
      "low": 82.75,
      "close": 84.33000183105469,
      "volume": 3716700
    },
    {
      "time": "2026-06-24",
      "open": 84.23999786376953,
      "high": 84.52999877929688,
      "low": 81.0199966430664,
      "close": 82.13999938964844,
      "volume": 6329100
    },
    {
      "time": "2026-06-25",
      "open": 82.13999938964844,
      "high": 82.33999633789062,
      "low": 78.2699966430664,
      "close": 79.52999877929688,
      "volume": 5001800
    },
    {
      "time": "2026-06-26",
      "open": 80.37000274658203,
      "high": 82.75,
      "low": 80.0199966430664,
      "close": 82.62000274658203,
      "volume": 6122800
    },
    {
      "time": "2026-06-29",
      "open": 82.22000122070312,
      "high": 82.63999938964844,
      "low": 78.01000213623047,
      "close": 78.62999725341797,
      "volume": 4641300
    },
    {
      "time": "2026-06-30",
      "open": 78.02999877929688,
      "high": 79.18000030517578,
      "low": 75.38999938964844,
      "close": 75.7300033569336,
      "volume": 6130600
    },
    {
      "time": "2026-07-01",
      "open": 75.62000274658203,
      "high": 77.23999786376953,
      "low": 74.33000183105469,
      "close": 76.52999877929688,
      "volume": 4547800
    },
    {
      "time": "2026-07-02",
      "open": 77.68000030517578,
      "high": 78.91999816894531,
      "low": 76.38999938964844,
      "close": 76.5999984741211,
      "volume": 4060600
    },
    {
      "time": "2026-07-06",
      "open": 76,
      "high": 76.2699966430664,
      "low": 73.75,
      "close": 74.91999816894531,
      "volume": 3735100
    },
    {
      "time": "2026-07-07",
      "open": 75.80999755859375,
      "high": 78,
      "low": 75.80999755859375,
      "close": 77.22000122070312,
      "volume": 4366700
    },
    {
      "time": "2026-07-08",
      "open": 76.91000366210938,
      "high": 77.47000122070312,
      "low": 76.37000274658203,
      "close": 76.9000015258789,
      "volume": 3647500
    },
    {
      "time": "2026-07-09",
      "open": 76.22000122070312,
      "high": 77.37000274658203,
      "low": 75.86000061035156,
      "close": 76.68000030517578,
      "volume": 3552300
    },
    {
      "time": "2026-07-10",
      "open": 78.16999816894531,
      "high": 79.83999633789062,
      "low": 77.93000030517578,
      "close": 79.66000366210938,
      "volume": 5364200
    },
    {
      "time": "2026-07-13",
      "open": 80.36000061035156,
      "high": 80.81999969482422,
      "low": 79.73999786376953,
      "close": 79.83999633789062,
      "volume": 3280900
    },
    {
      "time": "2026-07-14",
      "open": 79.6500015258789,
      "high": 79.68000030517578,
      "low": 78.0999984741211,
      "close": 79.05000305175781,
      "volume": 2914900
    },
    {
      "time": "2026-07-15",
      "open": 79.0999984741211,
      "high": 80.76000213623047,
      "low": 78.69000244140625,
      "close": 79.47000122070312,
      "volume": 3512900
    },
    {
      "time": "2026-07-16",
      "open": 79.79000091552734,
      "high": 80.31999969482422,
      "low": 78.30000305175781,
      "close": 78.7300033569336,
      "volume": 3375300
    },
    {
      "time": "2026-07-17",
      "open": 80.05000305175781,
      "high": 80.69000244140625,
      "low": 78.62999725341797,
      "close": 79.16999816894531,
      "volume": 2934200
    },
    {
      "time": "2026-07-20",
      "open": 79,
      "high": 79.2300033569336,
      "low": 77.31999969482422,
      "close": 78.18000030517578,
      "volume": 3713700
    },
    {
      "time": "2026-07-21",
      "open": 77.87000274658203,
      "high": 78.0999984741211,
      "low": 76.04000091552734,
      "close": 76.19999694824219,
      "volume": 3829000
    },
    {
      "time": "2026-07-22",
      "open": 77,
      "high": 77.75,
      "low": 76.37999725341797,
      "close": 77.5,
      "volume": 3919800
    },
    {
      "time": "2026-07-23",
      "open": 77.77999877929688,
      "high": 78.23999786376953,
      "low": 73.77999877929688,
      "close": 74.56999969482422,
      "volume": 8116200
    },
    {
      "time": "2026-07-24",
      "open": 75.56999969482422,
      "high": 76.76000213623047,
      "low": 74.7300033569336,
      "close": 74.9000015258789,
      "volume": 3173310
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 99.6150001525879
    },
    {
      "time": "2025-10-06",
      "value": 99.26520004272462
    },
    {
      "time": "2025-10-07",
      "value": 98.99199996948242
    },
    {
      "time": "2025-10-08",
      "value": 98.73379989624023
    },
    {
      "time": "2025-10-09",
      "value": 98.52679992675782
    },
    {
      "time": "2025-10-10",
      "value": 98.3766000366211
    },
    {
      "time": "2025-10-13",
      "value": 98.16100006103515
    },
    {
      "time": "2025-10-14",
      "value": 97.96300003051758
    },
    {
      "time": "2025-10-15",
      "value": 97.82539993286133
    },
    {
      "time": "2025-10-16",
      "value": 97.68079986572266
    },
    {
      "time": "2025-10-17",
      "value": 97.50619995117188
    },
    {
      "time": "2025-10-20",
      "value": 97.39360000610351
    },
    {
      "time": "2025-10-21",
      "value": 97.29100006103516
    },
    {
      "time": "2025-10-22",
      "value": 97.1983999633789
    },
    {
      "time": "2025-10-23",
      "value": 97.12739990234375
    },
    {
      "time": "2025-10-24",
      "value": 97.07619979858399
    },
    {
      "time": "2025-10-27",
      "value": 96.99439971923829
    },
    {
      "time": "2025-10-28",
      "value": 96.87499969482423
    },
    {
      "time": "2025-10-29",
      "value": 96.6729997253418
    },
    {
      "time": "2025-10-30",
      "value": 96.44219970703125
    },
    {
      "time": "2025-10-31",
      "value": 96.19059967041015
    },
    {
      "time": "2025-11-03",
      "value": 95.90519958496094
    },
    {
      "time": "2025-11-04",
      "value": 95.65219955444336
    },
    {
      "time": "2025-11-05",
      "value": 95.42099960327148
    },
    {
      "time": "2025-11-06",
      "value": 95.17419952392578
    },
    {
      "time": "2025-11-07",
      "value": 95.01019958496094
    },
    {
      "time": "2025-11-10",
      "value": 94.86399963378906
    },
    {
      "time": "2025-11-11",
      "value": 94.7865997314453
    },
    {
      "time": "2025-11-12",
      "value": 94.71859970092774
    },
    {
      "time": "2025-11-13",
      "value": 94.62159973144531
    },
    {
      "time": "2025-11-14",
      "value": 94.53219970703125
    },
    {
      "time": "2025-11-17",
      "value": 94.46559982299804
    },
    {
      "time": "2025-11-18",
      "value": 94.3963998413086
    },
    {
      "time": "2025-11-19",
      "value": 94.3367999267578
    },
    {
      "time": "2025-11-20",
      "value": 94.22759994506836
    },
    {
      "time": "2025-11-21",
      "value": 94.12
    },
    {
      "time": "2025-11-24",
      "value": 94.02899993896484
    },
    {
      "time": "2025-11-25",
      "value": 93.94559997558594
    },
    {
      "time": "2025-11-26",
      "value": 93.86059997558594
    },
    {
      "time": "2025-11-28",
      "value": 93.82699996948242
    },
    {
      "time": "2025-12-01",
      "value": 93.725
    },
    {
      "time": "2025-12-02",
      "value": 93.605
    },
    {
      "time": "2025-12-03",
      "value": 93.48460006713867
    },
    {
      "time": "2025-12-04",
      "value": 93.38260009765625
    },
    {
      "time": "2025-12-05",
      "value": 93.28860000610352
    },
    {
      "time": "2025-12-08",
      "value": 93.19880004882812
    },
    {
      "time": "2025-12-09",
      "value": 93.07899993896484
    },
    {
      "time": "2025-12-10",
      "value": 92.96199996948242
    },
    {
      "time": "2025-12-11",
      "value": 92.88459991455078
    },
    {
      "time": "2025-12-12",
      "value": 92.79459991455079
    },
    {
      "time": "2025-12-15",
      "value": 92.67539993286132
    },
    {
      "time": "2025-12-16",
      "value": 92.55360000610352
    },
    {
      "time": "2025-12-17",
      "value": 92.41580001831055
    },
    {
      "time": "2025-12-18",
      "value": 92.22540008544922
    },
    {
      "time": "2025-12-19",
      "value": 92.015
    },
    {
      "time": "2025-12-22",
      "value": 91.79199996948242
    },
    {
      "time": "2025-12-23",
      "value": 91.6183999633789
    },
    {
      "time": "2025-12-24",
      "value": 91.42959991455078
    },
    {
      "time": "2025-12-26",
      "value": 91.23399993896484
    },
    {
      "time": "2025-12-29",
      "value": 91.04600006103516
    },
    {
      "time": "2025-12-30",
      "value": 90.87839996337891
    },
    {
      "time": "2025-12-31",
      "value": 90.67839996337891
    },
    {
      "time": "2026-01-02",
      "value": 90.47939987182617
    },
    {
      "time": "2026-01-05",
      "value": 90.29379989624023
    },
    {
      "time": "2026-01-06",
      "value": 90.07099990844726
    },
    {
      "time": "2026-01-07",
      "value": 89.8029998779297
    },
    {
      "time": "2026-01-08",
      "value": 89.54139984130859
    },
    {
      "time": "2026-01-09",
      "value": 89.3231997680664
    },
    {
      "time": "2026-01-12",
      "value": 89.17659973144531
    },
    {
      "time": "2026-01-13",
      "value": 89.0863996887207
    },
    {
      "time": "2026-01-14",
      "value": 89.05539962768555
    },
    {
      "time": "2026-01-15",
      "value": 89.0731997680664
    },
    {
      "time": "2026-01-16",
      "value": 89.08419982910156
    },
    {
      "time": "2026-01-20",
      "value": 89.02379974365235
    },
    {
      "time": "2026-01-21",
      "value": 89.01099975585937
    },
    {
      "time": "2026-01-22",
      "value": 88.94399978637695
    },
    {
      "time": "2026-01-23",
      "value": 88.83939971923829
    },
    {
      "time": "2026-01-26",
      "value": 88.69979965209961
    },
    {
      "time": "2026-01-27",
      "value": 88.5613996887207
    },
    {
      "time": "2026-01-28",
      "value": 88.44699966430665
    },
    {
      "time": "2026-01-29",
      "value": 88.35179962158203
    },
    {
      "time": "2026-01-30",
      "value": 88.27699951171876
    },
    {
      "time": "2026-02-02",
      "value": 88.15539947509765
    },
    {
      "time": "2026-02-03",
      "value": 88.02259948730469
    },
    {
      "time": "2026-02-04",
      "value": 87.94239944458008
    },
    {
      "time": "2026-02-05",
      "value": 87.7095994567871
    },
    {
      "time": "2026-02-06",
      "value": 87.54679946899414
    },
    {
      "time": "2026-02-09",
      "value": 87.42039947509765
    },
    {
      "time": "2026-02-10",
      "value": 87.30019943237305
    },
    {
      "time": "2026-02-11",
      "value": 87.19599945068359
    },
    {
      "time": "2026-02-12",
      "value": 87.18219940185547
    },
    {
      "time": "2026-02-13",
      "value": 87.22419937133789
    },
    {
      "time": "2026-02-17",
      "value": 87.29479934692382
    },
    {
      "time": "2026-02-18",
      "value": 87.27119934082032
    },
    {
      "time": "2026-02-19",
      "value": 87.21499938964844
    },
    {
      "time": "2026-02-20",
      "value": 87.15879943847656
    },
    {
      "time": "2026-02-23",
      "value": 87.10879943847657
    },
    {
      "time": "2026-02-24",
      "value": 87.06879943847656
    },
    {
      "time": "2026-02-25",
      "value": 86.9527995300293
    },
    {
      "time": "2026-02-26",
      "value": 86.86159957885742
    },
    {
      "time": "2026-02-27",
      "value": 86.86259963989258
    },
    {
      "time": "2026-03-02",
      "value": 86.89519958496093
    },
    {
      "time": "2026-03-03",
      "value": 86.93539962768554
    },
    {
      "time": "2026-03-04",
      "value": 87.02039962768555
    },
    {
      "time": "2026-03-05",
      "value": 87.10059967041016
    },
    {
      "time": "2026-03-06",
      "value": 87.18059967041016
    },
    {
      "time": "2026-03-09",
      "value": 87.22679977416992
    },
    {
      "time": "2026-03-10",
      "value": 87.24019973754883
    },
    {
      "time": "2026-03-11",
      "value": 87.22579971313476
    },
    {
      "time": "2026-03-12",
      "value": 87.17479965209961
    },
    {
      "time": "2026-03-13",
      "value": 87.14219970703125
    },
    {
      "time": "2026-03-16",
      "value": 87.11519958496093
    },
    {
      "time": "2026-03-17",
      "value": 87.0997996520996
    },
    {
      "time": "2026-03-18",
      "value": 87.02959976196288
    },
    {
      "time": "2026-03-19",
      "value": 86.98839981079101
    },
    {
      "time": "2026-03-20",
      "value": 86.93379989624023
    },
    {
      "time": "2026-03-23",
      "value": 86.87
    },
    {
      "time": "2026-03-24",
      "value": 86.76839996337891
    },
    {
      "time": "2026-03-25",
      "value": 86.60779998779297
    },
    {
      "time": "2026-03-26",
      "value": 86.43100006103515
    },
    {
      "time": "2026-03-27",
      "value": 86.22940002441406
    },
    {
      "time": "2026-03-30",
      "value": 86.01479995727539
    },
    {
      "time": "2026-03-31",
      "value": 85.82359985351563
    },
    {
      "time": "2026-04-01",
      "value": 85.70399993896484
    },
    {
      "time": "2026-04-02",
      "value": 85.65619995117187
    },
    {
      "time": "2026-04-06",
      "value": 85.66379989624023
    },
    {
      "time": "2026-04-07",
      "value": 85.63
    },
    {
      "time": "2026-04-08",
      "value": 85.59539993286133
    },
    {
      "time": "2026-04-09",
      "value": 85.59179992675782
    },
    {
      "time": "2026-04-10",
      "value": 85.61979995727539
    },
    {
      "time": "2026-04-13",
      "value": 85.62300003051757
    },
    {
      "time": "2026-04-14",
      "value": 85.61220001220703
    },
    {
      "time": "2026-04-15",
      "value": 85.62559997558594
    },
    {
      "time": "2026-04-16",
      "value": 85.6747999572754
    },
    {
      "time": "2026-04-17",
      "value": 85.7267999267578
    },
    {
      "time": "2026-04-20",
      "value": 85.91059982299805
    },
    {
      "time": "2026-04-21",
      "value": 85.99139984130859
    },
    {
      "time": "2026-04-22",
      "value": 86.04999984741211
    },
    {
      "time": "2026-04-23",
      "value": 86.1095997619629
    },
    {
      "time": "2026-04-24",
      "value": 86.11499969482422
    },
    {
      "time": "2026-04-27",
      "value": 86.02759979248047
    },
    {
      "time": "2026-04-28",
      "value": 85.94339981079102
    },
    {
      "time": "2026-04-29",
      "value": 85.82359985351563
    },
    {
      "time": "2026-04-30",
      "value": 85.85059982299805
    },
    {
      "time": "2026-05-01",
      "value": 85.9063998413086
    },
    {
      "time": "2026-05-04",
      "value": 85.9497998046875
    },
    {
      "time": "2026-05-05",
      "value": 85.97779983520508
    },
    {
      "time": "2026-05-06",
      "value": 86.0097998046875
    },
    {
      "time": "2026-05-07",
      "value": 86.11039978027344
    },
    {
      "time": "2026-05-08",
      "value": 86.19379974365235
    },
    {
      "time": "2026-05-11",
      "value": 86.2163996887207
    },
    {
      "time": "2026-05-12",
      "value": 86.25579971313476
    },
    {
      "time": "2026-05-13",
      "value": 86.2429997253418
    },
    {
      "time": "2026-05-14",
      "value": 86.16619964599609
    },
    {
      "time": "2026-05-15",
      "value": 86.09719970703125
    },
    {
      "time": "2026-05-18",
      "value": 86.08699966430665
    },
    {
      "time": "2026-05-19",
      "value": 86.13919952392578
    },
    {
      "time": "2026-05-20",
      "value": 86.22159957885742
    },
    {
      "time": "2026-05-21",
      "value": 86.3111996459961
    },
    {
      "time": "2026-05-22",
      "value": 86.41819961547851
    },
    {
      "time": "2026-05-26",
      "value": 86.48159957885743
    },
    {
      "time": "2026-05-27",
      "value": 86.54859970092774
    },
    {
      "time": "2026-05-28",
      "value": 86.61179962158204
    },
    {
      "time": "2026-05-29",
      "value": 86.74359954833984
    },
    {
      "time": "2026-06-01",
      "value": 86.86279953002929
    },
    {
      "time": "2026-06-02",
      "value": 87.01399948120117
    },
    {
      "time": "2026-06-03",
      "value": 87.15979949951172
    },
    {
      "time": "2026-06-04",
      "value": 87.46379959106446
    },
    {
      "time": "2026-06-05",
      "value": 87.8143995666504
    },
    {
      "time": "2026-06-08",
      "value": 88.09079956054687
    },
    {
      "time": "2026-06-09",
      "value": 88.37039962768554
    },
    {
      "time": "2026-06-10",
      "value": 88.64439956665039
    },
    {
      "time": "2026-06-11",
      "value": 88.85899963378907
    },
    {
      "time": "2026-06-12",
      "value": 89.08559967041016
    },
    {
      "time": "2026-06-15",
      "value": 89.1647996520996
    },
    {
      "time": "2026-06-16",
      "value": 89.19599960327149
    },
    {
      "time": "2026-06-17",
      "value": 89.21319946289063
    },
    {
      "time": "2026-06-18",
      "value": 89.14379959106445
    },
    {
      "time": "2026-06-22",
      "value": 89.07479965209961
    },
    {
      "time": "2026-06-23",
      "value": 89.03559967041015
    },
    {
      "time": "2026-06-24",
      "value": 88.93679962158203
    },
    {
      "time": "2026-06-25",
      "value": 88.80199966430663
    },
    {
      "time": "2026-06-26",
      "value": 88.74179977416992
    },
    {
      "time": "2026-06-29",
      "value": 88.57699966430664
    },
    {
      "time": "2026-06-30",
      "value": 88.31739974975586
    },
    {
      "time": "2026-07-01",
      "value": 88.09679977416992
    },
    {
      "time": "2026-07-02",
      "value": 87.93039978027343
    },
    {
      "time": "2026-07-06",
      "value": 87.70859970092773
    },
    {
      "time": "2026-07-07",
      "value": 87.50259979248047
    },
    {
      "time": "2026-07-08",
      "value": 87.31379989624024
    },
    {
      "time": "2026-07-09",
      "value": 87.17859985351562
    },
    {
      "time": "2026-07-10",
      "value": 87.04839996337891
    },
    {
      "time": "2026-07-13",
      "value": 86.92779983520508
    },
    {
      "time": "2026-07-14",
      "value": 86.7331999206543
    },
    {
      "time": "2026-07-15",
      "value": 86.53739990234375
    },
    {
      "time": "2026-07-16",
      "value": 86.3083999633789
    },
    {
      "time": "2026-07-17",
      "value": 86.10979995727538
    },
    {
      "time": "2026-07-20",
      "value": 85.86860000610352
    },
    {
      "time": "2026-07-21",
      "value": 85.57119995117188
    },
    {
      "time": "2026-07-22",
      "value": 85.30979995727539
    },
    {
      "time": "2026-07-23",
      "value": 84.98779998779297
    },
    {
      "time": "2026-07-24",
      "value": 84.65580001831054
    }
  ],
  "analysis": null
}