{
  "ok": true,
  "cached": false,
  "ticker": "CHKP",
  "price": 130.57,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Does Raymond James’ Downgrade and Churn Concerns Change The Bull Case For Check Point (CHKP)?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-raymond-james-downgrade-churn-141401618.html",
      "published": "2026-07-16"
    },
    {
      "title": "Check Point (CHKP) Stock Looks Cheap Despite Fresh AI Cyberattack Research",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/check-point-chkp-stock-looks-071128487.html",
      "published": "2026-07-16"
    },
    {
      "title": "Is Check Point Software Technologies (CHKP) Undervalued As A Downgrade Raises Execution Concerns?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/check-point-software-technologies-chkp-043620962.html",
      "published": "2026-07-16"
    },
    {
      "title": "Check Point (CHKP) Flags Fully Autonomous AI Attacks In Its 2026 Security Report",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/check-point-chkp-flags-fully-032338910.html",
      "published": "2026-07-16"
    },
    {
      "title": "Check Point Software Technologies Shares Fall After Raymond James Downgrade",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/check-point-software-technologies-shares-190335061.html",
      "published": "2026-07-15"
    },
    {
      "title": "Raymond James downgrades Check Point on worsening channel trends",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-downgrades-check-point-154103581.html",
      "published": "2026-07-15"
    },
    {
      "title": "IBM downgraded, Cava upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-initiated-salesforce-upgraded-wall-133516058.html",
      "published": "2026-07-15"
    },
    {
      "title": "Here Are Wednesday’s Top Wall Street Analyst Research Calls: Allstate, AMC Entertainment, Boeing, CAVA Group, Check Point Software, Digital Realty Trust, FedEx, IBM, UPS, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f1b5a969-def5-3b5e-a004-e6b042caf077/here-are-wednesday%E2%80%99s-top-wall.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 222.5,
      "high": 223.3000030517578,
      "low": 219.32000732421875,
      "close": 220.11000061035156,
      "volume": 789400
    },
    {
      "time": "2025-07-28",
      "open": 220.52999877929688,
      "high": 222.22000122070312,
      "low": 217.8300018310547,
      "close": 218.2899932861328,
      "volume": 1064300
    },
    {
      "time": "2025-07-29",
      "open": 217.9600067138672,
      "high": 220.52999877929688,
      "low": 215.02999877929688,
      "close": 218.3300018310547,
      "volume": 1725200
    },
    {
      "time": "2025-07-30",
      "open": 203.25999450683594,
      "high": 205.1999969482422,
      "low": 185,
      "close": 186.6699981689453,
      "volume": 4048800
    },
    {
      "time": "2025-07-31",
      "open": 186.57000732421875,
      "high": 190.10000610351562,
      "low": 183.10000610351562,
      "close": 186.1999969482422,
      "volume": 2357900
    },
    {
      "time": "2025-08-01",
      "open": 186.3300018310547,
      "high": 189.83999633789062,
      "low": 185.0500030517578,
      "close": 188.5800018310547,
      "volume": 1821600
    },
    {
      "time": "2025-08-04",
      "open": 190,
      "high": 192.91000366210938,
      "low": 188,
      "close": 192.75999450683594,
      "volume": 1391600
    },
    {
      "time": "2025-08-05",
      "open": 192.83999633789062,
      "high": 195,
      "low": 188.75,
      "close": 188.89999389648438,
      "volume": 1105400
    },
    {
      "time": "2025-08-06",
      "open": 189.6699981689453,
      "high": 190.74000549316406,
      "low": 185.50999450683594,
      "close": 188.2100067138672,
      "volume": 1089000
    },
    {
      "time": "2025-08-07",
      "open": 189.35000610351562,
      "high": 189.35000610351562,
      "low": 183.69000244140625,
      "close": 185.02999877929688,
      "volume": 1704400
    },
    {
      "time": "2025-08-08",
      "open": 186.67999267578125,
      "high": 187.7899932861328,
      "low": 182.49000549316406,
      "close": 183.32000732421875,
      "volume": 747800
    },
    {
      "time": "2025-08-11",
      "open": 183.16000366210938,
      "high": 185.5500030517578,
      "low": 180.3300018310547,
      "close": 180.72999572753906,
      "volume": 794000
    },
    {
      "time": "2025-08-12",
      "open": 180.9199981689453,
      "high": 182.4499969482422,
      "low": 178.67999267578125,
      "close": 181.1999969482422,
      "volume": 984200
    },
    {
      "time": "2025-08-13",
      "open": 182.8300018310547,
      "high": 188.57000732421875,
      "low": 181.30999755859375,
      "close": 188.1199951171875,
      "volume": 1161200
    },
    {
      "time": "2025-08-14",
      "open": 187.74000549316406,
      "high": 188,
      "low": 184.38999938964844,
      "close": 185.32000732421875,
      "volume": 1156900
    },
    {
      "time": "2025-08-15",
      "open": 184.3000030517578,
      "high": 189.33999633789062,
      "low": 184.3000030517578,
      "close": 188.9199981689453,
      "volume": 801000
    },
    {
      "time": "2025-08-18",
      "open": 189.60000610351562,
      "high": 190.47999572753906,
      "low": 187.0800018310547,
      "close": 188.63999938964844,
      "volume": 880400
    },
    {
      "time": "2025-08-19",
      "open": 189.75,
      "high": 190.6300048828125,
      "low": 186.74000549316406,
      "close": 188,
      "volume": 901300
    },
    {
      "time": "2025-08-20",
      "open": 188.72000122070312,
      "high": 190,
      "low": 186.97999572753906,
      "close": 189.2899932861328,
      "volume": 776300
    },
    {
      "time": "2025-08-21",
      "open": 188.1699981689453,
      "high": 189.85000610351562,
      "low": 186.25,
      "close": 188.41000366210938,
      "volume": 617900
    },
    {
      "time": "2025-08-22",
      "open": 189.1699981689453,
      "high": 191.67999267578125,
      "low": 188.17999267578125,
      "close": 190.4199981689453,
      "volume": 668100
    },
    {
      "time": "2025-08-25",
      "open": 191.10000610351562,
      "high": 191.91000366210938,
      "low": 187.5500030517578,
      "close": 187.72000122070312,
      "volume": 663000
    },
    {
      "time": "2025-08-26",
      "open": 187.35000610351562,
      "high": 189.89999389648438,
      "low": 186.8800048828125,
      "close": 187.6199951171875,
      "volume": 975200
    },
    {
      "time": "2025-08-27",
      "open": 187.8800048828125,
      "high": 190.80999755859375,
      "low": 187.6300048828125,
      "close": 190.6699981689453,
      "volume": 531300
    },
    {
      "time": "2025-08-28",
      "open": 191.99000549316406,
      "high": 192.17999267578125,
      "low": 189.8800048828125,
      "close": 191.25999450683594,
      "volume": 503500
    },
    {
      "time": "2025-08-29",
      "open": 191.5399932861328,
      "high": 193.86000061035156,
      "low": 191.5399932861328,
      "close": 193.13999938964844,
      "volume": 547500
    },
    {
      "time": "2025-09-02",
      "open": 190.00999450683594,
      "high": 192.3699951171875,
      "low": 188.52999877929688,
      "close": 190.16000366210938,
      "volume": 915300
    },
    {
      "time": "2025-09-03",
      "open": 191.97000122070312,
      "high": 192.75999450683594,
      "low": 188.86000061035156,
      "close": 191.47000122070312,
      "volume": 579700
    },
    {
      "time": "2025-09-04",
      "open": 190.64999389648438,
      "high": 191.25999450683594,
      "low": 188.8000030517578,
      "close": 190.77000427246094,
      "volume": 645200
    },
    {
      "time": "2025-09-05",
      "open": 192.25999450683594,
      "high": 193.92999267578125,
      "low": 190.25999450683594,
      "close": 193.08999633789062,
      "volume": 1170100
    },
    {
      "time": "2025-09-08",
      "open": 193.35000610351562,
      "high": 197.39999389648438,
      "low": 192.66000366210938,
      "close": 196.89999389648438,
      "volume": 814800
    },
    {
      "time": "2025-09-09",
      "open": 196.58999633789062,
      "high": 197.13999938964844,
      "low": 194.1999969482422,
      "close": 196.55999755859375,
      "volume": 557200
    },
    {
      "time": "2025-09-10",
      "open": 196,
      "high": 198.75999450683594,
      "low": 193.30999755859375,
      "close": 194.24000549316406,
      "volume": 367200
    },
    {
      "time": "2025-09-11",
      "open": 195.1300048828125,
      "high": 196.88999938964844,
      "low": 193.75999450683594,
      "close": 196.5399932861328,
      "volume": 382000
    },
    {
      "time": "2025-09-12",
      "open": 197.02999877929688,
      "high": 197.6199951171875,
      "low": 195.19000244140625,
      "close": 195.19000244140625,
      "volume": 519800
    },
    {
      "time": "2025-09-15",
      "open": 194.8800048828125,
      "high": 198.1300048828125,
      "low": 194.6199951171875,
      "close": 198,
      "volume": 762100
    },
    {
      "time": "2025-09-16",
      "open": 199.30999755859375,
      "high": 199.9499969482422,
      "low": 196.38999938964844,
      "close": 198.83999633789062,
      "volume": 627400
    },
    {
      "time": "2025-09-17",
      "open": 199.7100067138672,
      "high": 200.99000549316406,
      "low": 196.1300048828125,
      "close": 196.5399932861328,
      "volume": 505800
    },
    {
      "time": "2025-09-18",
      "open": 196.86000061035156,
      "high": 199.14999389648438,
      "low": 195.5800018310547,
      "close": 196.24000549316406,
      "volume": 745900
    },
    {
      "time": "2025-09-19",
      "open": 196.66000366210938,
      "high": 199.6199951171875,
      "low": 196.39999389648438,
      "close": 197.7899932861328,
      "volume": 2201000
    },
    {
      "time": "2025-09-22",
      "open": 197.14999389648438,
      "high": 201.3699951171875,
      "low": 194.22000122070312,
      "close": 201.08999633789062,
      "volume": 769800
    },
    {
      "time": "2025-09-23",
      "open": 206.25999450683594,
      "high": 207.63999938964844,
      "low": 200.0800018310547,
      "close": 201.10000610351562,
      "volume": 899100
    },
    {
      "time": "2025-09-24",
      "open": 201.82000732421875,
      "high": 205.9600067138672,
      "low": 201.82000732421875,
      "close": 203.33999633789062,
      "volume": 682600
    },
    {
      "time": "2025-09-25",
      "open": 202.7899932861328,
      "high": 204.3800048828125,
      "low": 201.49000549316406,
      "close": 203.6199951171875,
      "volume": 694400
    },
    {
      "time": "2025-09-26",
      "open": 204.17999267578125,
      "high": 205.47999572753906,
      "low": 203.02000427246094,
      "close": 204.64999389648438,
      "volume": 580000
    },
    {
      "time": "2025-09-29",
      "open": 205.3000030517578,
      "high": 207.72000122070312,
      "low": 204.85000610351562,
      "close": 205.8000030517578,
      "volume": 734900
    },
    {
      "time": "2025-09-30",
      "open": 206.2899932861328,
      "high": 208.27999877929688,
      "low": 205.94000244140625,
      "close": 206.91000366210938,
      "volume": 576900
    },
    {
      "time": "2025-10-01",
      "open": 207,
      "high": 208.27999877929688,
      "low": 200.0399932861328,
      "close": 204.1300048828125,
      "volume": 705900
    },
    {
      "time": "2025-10-02",
      "open": 203.75,
      "high": 205.63999938964844,
      "low": 202.6199951171875,
      "close": 204.97000122070312,
      "volume": 1072900
    },
    {
      "time": "2025-10-03",
      "open": 204.30999755859375,
      "high": 205.55999755859375,
      "low": 201.25999450683594,
      "close": 201.57000732421875,
      "volume": 756800
    },
    {
      "time": "2025-10-06",
      "open": 198.91000366210938,
      "high": 201.42999267578125,
      "low": 196.5,
      "close": 200.9600067138672,
      "volume": 1425300
    },
    {
      "time": "2025-10-07",
      "open": 202.02999877929688,
      "high": 203.6300048828125,
      "low": 197.67999267578125,
      "close": 200.44000244140625,
      "volume": 854500
    },
    {
      "time": "2025-10-08",
      "open": 199.89999389648438,
      "high": 201.10000610351562,
      "low": 198.6699981689453,
      "close": 201,
      "volume": 769700
    },
    {
      "time": "2025-10-09",
      "open": 201,
      "high": 201,
      "low": 196.5500030517578,
      "close": 198.0500030517578,
      "volume": 757200
    },
    {
      "time": "2025-10-10",
      "open": 198.0500030517578,
      "high": 199.19000244140625,
      "low": 193.50999450683594,
      "close": 195.55999755859375,
      "volume": 643600
    },
    {
      "time": "2025-10-13",
      "open": 196.61000061035156,
      "high": 197.35000610351562,
      "low": 193.58999633789062,
      "close": 194.85000610351562,
      "volume": 520000
    },
    {
      "time": "2025-10-14",
      "open": 194.0399932861328,
      "high": 196.7100067138672,
      "low": 193.42999267578125,
      "close": 194.0800018310547,
      "volume": 584700
    },
    {
      "time": "2025-10-15",
      "open": 194.63999938964844,
      "high": 195.0399932861328,
      "low": 189.77000427246094,
      "close": 190.24000549316406,
      "volume": 715400
    },
    {
      "time": "2025-10-16",
      "open": 190.52999877929688,
      "high": 191.7899932861328,
      "low": 187.55999755859375,
      "close": 188.36000061035156,
      "volume": 680500
    },
    {
      "time": "2025-10-17",
      "open": 187.2899932861328,
      "high": 191.22000122070312,
      "low": 187.2899932861328,
      "close": 190.64999389648438,
      "volume": 609200
    },
    {
      "time": "2025-10-20",
      "open": 191.00999450683594,
      "high": 193.39999389648438,
      "low": 190.25999450683594,
      "close": 193.14999389648438,
      "volume": 779700
    },
    {
      "time": "2025-10-21",
      "open": 193,
      "high": 197.86000061035156,
      "low": 191.58999633789062,
      "close": 196.75,
      "volume": 612500
    },
    {
      "time": "2025-10-22",
      "open": 195.8300018310547,
      "high": 198.1999969482422,
      "low": 194.88999938964844,
      "close": 194.89999389648438,
      "volume": 1168400
    },
    {
      "time": "2025-10-23",
      "open": 194.82000732421875,
      "high": 195.32000732421875,
      "low": 192.32000732421875,
      "close": 193.55999755859375,
      "volume": 737100
    },
    {
      "time": "2025-10-24",
      "open": 194.02000427246094,
      "high": 195.02000427246094,
      "low": 191.86000061035156,
      "close": 192,
      "volume": 651400
    },
    {
      "time": "2025-10-27",
      "open": 194,
      "high": 194.47000122070312,
      "low": 190.27999877929688,
      "close": 191.72000122070312,
      "volume": 1339900
    },
    {
      "time": "2025-10-28",
      "open": 208.66000366210938,
      "high": 210.66000366210938,
      "low": 198,
      "close": 203.55999755859375,
      "volume": 2752900
    },
    {
      "time": "2025-10-29",
      "open": 203.99000549316406,
      "high": 204.27000427246094,
      "low": 196.02000427246094,
      "close": 197.27999877929688,
      "volume": 1302500
    },
    {
      "time": "2025-10-30",
      "open": 196.00999450683594,
      "high": 200.39999389648438,
      "low": 195.2100067138672,
      "close": 199.47999572753906,
      "volume": 595000
    },
    {
      "time": "2025-10-31",
      "open": 198.6999969482422,
      "high": 200.1999969482422,
      "low": 194.9600067138672,
      "close": 195.67999267578125,
      "volume": 881900
    },
    {
      "time": "2025-11-03",
      "open": 195.64999389648438,
      "high": 196.47000122070312,
      "low": 193.3000030517578,
      "close": 194.58999633789062,
      "volume": 816500
    },
    {
      "time": "2025-11-04",
      "open": 194.58999633789062,
      "high": 194.80999755859375,
      "low": 190.25,
      "close": 191.75999450683594,
      "volume": 1312800
    },
    {
      "time": "2025-11-05",
      "open": 190.55999755859375,
      "high": 196.02999877929688,
      "low": 190.3000030517578,
      "close": 195.41000366210938,
      "volume": 635100
    },
    {
      "time": "2025-11-06",
      "open": 193.6999969482422,
      "high": 197.5800018310547,
      "low": 192.1199951171875,
      "close": 196.52000427246094,
      "volume": 809900
    },
    {
      "time": "2025-11-07",
      "open": 197.2899932861328,
      "high": 202.60000610351562,
      "low": 196.42999267578125,
      "close": 200.2899932861328,
      "volume": 923300
    },
    {
      "time": "2025-11-10",
      "open": 200.47999572753906,
      "high": 202.94000244140625,
      "low": 198.2899932861328,
      "close": 202.11000061035156,
      "volume": 509800
    },
    {
      "time": "2025-11-11",
      "open": 200.8300018310547,
      "high": 206.42999267578125,
      "low": 200.8300018310547,
      "close": 204.38999938964844,
      "volume": 625000
    },
    {
      "time": "2025-11-12",
      "open": 204.97000122070312,
      "high": 205.80999755859375,
      "low": 200.4499969482422,
      "close": 202.30999755859375,
      "volume": 739600
    },
    {
      "time": "2025-11-13",
      "open": 200.35000610351562,
      "high": 202.24000549316406,
      "low": 198.3000030517578,
      "close": 198.80999755859375,
      "volume": 425800
    },
    {
      "time": "2025-11-14",
      "open": 195.83999633789062,
      "high": 200.1999969482422,
      "low": 195.7899932861328,
      "close": 197.52000427246094,
      "volume": 488900
    },
    {
      "time": "2025-11-17",
      "open": 196.85000610351562,
      "high": 197.19000244140625,
      "low": 191.88999938964844,
      "close": 192.10000610351562,
      "volume": 554300
    },
    {
      "time": "2025-11-18",
      "open": 192.47999572753906,
      "high": 193.89999389648438,
      "low": 189.22000122070312,
      "close": 190.6999969482422,
      "volume": 536000
    },
    {
      "time": "2025-11-19",
      "open": 190.22999572753906,
      "high": 190.47000122070312,
      "low": 185.00999450683594,
      "close": 185.63999938964844,
      "volume": 642400
    },
    {
      "time": "2025-11-20",
      "open": 186.64999389648438,
      "high": 187.66000366210938,
      "low": 182.74000549316406,
      "close": 183.92999267578125,
      "volume": 438900
    },
    {
      "time": "2025-11-21",
      "open": 183.9600067138672,
      "high": 188.3000030517578,
      "low": 183.1999969482422,
      "close": 187.0800018310547,
      "volume": 744100
    },
    {
      "time": "2025-11-24",
      "open": 187.9499969482422,
      "high": 189.27999877929688,
      "low": 182.35000610351562,
      "close": 183.5500030517578,
      "volume": 849100
    },
    {
      "time": "2025-11-25",
      "open": 183.8300018310547,
      "high": 187.6999969482422,
      "low": 183.8300018310547,
      "close": 185.89999389648438,
      "volume": 569000
    },
    {
      "time": "2025-11-26",
      "open": 186.3300018310547,
      "high": 188,
      "low": 182.05999755859375,
      "close": 184.33999633789062,
      "volume": 626800
    },
    {
      "time": "2025-11-28",
      "open": 186.75999450683594,
      "high": 187.77000427246094,
      "low": 184.02000427246094,
      "close": 186.77000427246094,
      "volume": 467700
    },
    {
      "time": "2025-12-01",
      "open": 187.5,
      "high": 188.36000061035156,
      "low": 185.49000549316406,
      "close": 187.0500030517578,
      "volume": 546300
    },
    {
      "time": "2025-12-02",
      "open": 187.19000244140625,
      "high": 190.0500030517578,
      "low": 186.74000549316406,
      "close": 187.25,
      "volume": 471000
    },
    {
      "time": "2025-12-03",
      "open": 181.6300048828125,
      "high": 191.94000244140625,
      "low": 180.74000549316406,
      "close": 191.10000610351562,
      "volume": 1283500
    },
    {
      "time": "2025-12-04",
      "open": 192.0500030517578,
      "high": 199.7100067138672,
      "low": 192.0500030517578,
      "close": 195.8300018310547,
      "volume": 6192000
    },
    {
      "time": "2025-12-05",
      "open": 195,
      "high": 199.89999389648438,
      "low": 192.00999450683594,
      "close": 193.05999755859375,
      "volume": 1538400
    },
    {
      "time": "2025-12-08",
      "open": 192.55999755859375,
      "high": 194.24000549316406,
      "low": 188.0500030517578,
      "close": 190.85000610351562,
      "volume": 1257400
    },
    {
      "time": "2025-12-09",
      "open": 190.16000366210938,
      "high": 194.8000030517578,
      "low": 189.4600067138672,
      "close": 194.19000244140625,
      "volume": 659800
    },
    {
      "time": "2025-12-10",
      "open": 194.5,
      "high": 197.92999267578125,
      "low": 193.74000549316406,
      "close": 197.5,
      "volume": 914200
    },
    {
      "time": "2025-12-11",
      "open": 197.41000366210938,
      "high": 199.24000549316406,
      "low": 196.38999938964844,
      "close": 198.47999572753906,
      "volume": 601400
    },
    {
      "time": "2025-12-12",
      "open": 199.38999938964844,
      "high": 199.89999389648438,
      "low": 191.2899932861328,
      "close": 192.1199951171875,
      "volume": 1102300
    },
    {
      "time": "2025-12-15",
      "open": 193.77000427246094,
      "high": 193.77000427246094,
      "low": 186.86000061035156,
      "close": 187.2899932861328,
      "volume": 719400
    },
    {
      "time": "2025-12-16",
      "open": 186.14999389648438,
      "high": 189.10000610351562,
      "low": 186.02999877929688,
      "close": 188.19000244140625,
      "volume": 611600
    },
    {
      "time": "2025-12-17",
      "open": 188.19000244140625,
      "high": 188.9499969482422,
      "low": 186.7100067138672,
      "close": 187.33999633789062,
      "volume": 703400
    },
    {
      "time": "2025-12-18",
      "open": 187.7899932861328,
      "high": 188.99000549316406,
      "low": 185.19000244140625,
      "close": 188,
      "volume": 658400
    },
    {
      "time": "2025-12-19",
      "open": 188.1300048828125,
      "high": 190.58999633789062,
      "low": 186.9499969482422,
      "close": 189.13999938964844,
      "volume": 1163900
    },
    {
      "time": "2025-12-22",
      "open": 188.9600067138672,
      "high": 191.52999877929688,
      "low": 188.9499969482422,
      "close": 190.72999572753906,
      "volume": 417300
    },
    {
      "time": "2025-12-23",
      "open": 190.02000427246094,
      "high": 191.77000427246094,
      "low": 188.88999938964844,
      "close": 189.44000244140625,
      "volume": 357500
    },
    {
      "time": "2025-12-24",
      "open": 189.3699951171875,
      "high": 189.3699951171875,
      "low": 187.9600067138672,
      "close": 188.52000427246094,
      "volume": 302000
    },
    {
      "time": "2025-12-26",
      "open": 188.77999877929688,
      "high": 190.3800048828125,
      "low": 188,
      "close": 189.63999938964844,
      "volume": 198000
    },
    {
      "time": "2025-12-29",
      "open": 189.2899932861328,
      "high": 190.25,
      "low": 188.22000122070312,
      "close": 188.5800018310547,
      "volume": 343300
    },
    {
      "time": "2025-12-30",
      "open": 187.72999572753906,
      "high": 189.4499969482422,
      "low": 187.30999755859375,
      "close": 187.4600067138672,
      "volume": 424400
    },
    {
      "time": "2025-12-31",
      "open": 187.30999755859375,
      "high": 187.61000061035156,
      "low": 184.4499969482422,
      "close": 185.55999755859375,
      "volume": 686100
    },
    {
      "time": "2026-01-02",
      "open": 185.75,
      "high": 186.4600067138672,
      "low": 180.0800018310547,
      "close": 181.02999877929688,
      "volume": 463200
    },
    {
      "time": "2026-01-05",
      "open": 180.6199951171875,
      "high": 187.5,
      "low": 179.1199951171875,
      "close": 185.10000610351562,
      "volume": 1405700
    },
    {
      "time": "2026-01-06",
      "open": 184.10000610351562,
      "high": 187.92999267578125,
      "low": 181.8699951171875,
      "close": 186.00999450683594,
      "volume": 1425600
    },
    {
      "time": "2026-01-07",
      "open": 186.4600067138672,
      "high": 190.6699981689453,
      "low": 183.8800048828125,
      "close": 189.55999755859375,
      "volume": 1286800
    },
    {
      "time": "2026-01-08",
      "open": 189.88999938964844,
      "high": 192.27000427246094,
      "low": 188.99000549316406,
      "close": 190.75999450683594,
      "volume": 1352200
    },
    {
      "time": "2026-01-09",
      "open": 191.1699981689453,
      "high": 194.0399932861328,
      "low": 188.33999633789062,
      "close": 192.6699981689453,
      "volume": 1666300
    },
    {
      "time": "2026-01-12",
      "open": 193.5,
      "high": 195.41000366210938,
      "low": 189.97000122070312,
      "close": 190,
      "volume": 1674300
    },
    {
      "time": "2026-01-13",
      "open": 188.52999877929688,
      "high": 189.0800018310547,
      "low": 182.5,
      "close": 186.57000732421875,
      "volume": 1363900
    },
    {
      "time": "2026-01-14",
      "open": 187.35000610351562,
      "high": 192.27999877929688,
      "low": 185.66000366210938,
      "close": 188.1699981689453,
      "volume": 1659100
    },
    {
      "time": "2026-01-15",
      "open": 188.5500030517578,
      "high": 193.9600067138672,
      "low": 186.32000732421875,
      "close": 188.5399932861328,
      "volume": 1314300
    },
    {
      "time": "2026-01-16",
      "open": 188.11000061035156,
      "high": 188.6999969482422,
      "low": 185.3000030517578,
      "close": 185.5399932861328,
      "volume": 1137500
    },
    {
      "time": "2026-01-20",
      "open": 182.75999450683594,
      "high": 185.5,
      "low": 178.2100067138672,
      "close": 178.7100067138672,
      "volume": 1484600
    },
    {
      "time": "2026-01-21",
      "open": 177.82000732421875,
      "high": 179.50999450683594,
      "low": 173.77000427246094,
      "close": 174.36000061035156,
      "volume": 1541200
    },
    {
      "time": "2026-01-22",
      "open": 175.47999572753906,
      "high": 178.57000732421875,
      "low": 175.02000427246094,
      "close": 178.16000366210938,
      "volume": 970400
    },
    {
      "time": "2026-01-23",
      "open": 179.77000427246094,
      "high": 183.6199951171875,
      "low": 179.0500030517578,
      "close": 181.22999572753906,
      "volume": 845700
    },
    {
      "time": "2026-01-26",
      "open": 182.6699981689453,
      "high": 184.86000061035156,
      "low": 181.5,
      "close": 184.7100067138672,
      "volume": 1021700
    },
    {
      "time": "2026-01-27",
      "open": 186.17999267578125,
      "high": 186.58999633789062,
      "low": 180.25999450683594,
      "close": 182.94000244140625,
      "volume": 768400
    },
    {
      "time": "2026-01-28",
      "open": 182.00999450683594,
      "high": 183.1999969482422,
      "low": 177.94000244140625,
      "close": 180.24000549316406,
      "volume": 1061400
    },
    {
      "time": "2026-01-29",
      "open": 177.8300018310547,
      "high": 179.1999969482422,
      "low": 173.55999755859375,
      "close": 178.2100067138672,
      "volume": 1547900
    },
    {
      "time": "2026-01-30",
      "open": 176.3699951171875,
      "high": 180.5,
      "low": 176.05999755859375,
      "close": 179.50999450683594,
      "volume": 1226000
    },
    {
      "time": "2026-02-02",
      "open": 178.22000122070312,
      "high": 181.57000732421875,
      "low": 178.1199951171875,
      "close": 180.2100067138672,
      "volume": 1262700
    },
    {
      "time": "2026-02-03",
      "open": 177.7899932861328,
      "high": 178.4199981689453,
      "low": 173.14999389648438,
      "close": 174.07000732421875,
      "volume": 1542900
    },
    {
      "time": "2026-02-04",
      "open": 171.63999938964844,
      "high": 177.72999572753906,
      "low": 170.49000549316406,
      "close": 176.49000549316406,
      "volume": 1710900
    },
    {
      "time": "2026-02-05",
      "open": 177.83999633789062,
      "high": 180,
      "low": 175.22000122070312,
      "close": 176.25,
      "volume": 1228700
    },
    {
      "time": "2026-02-06",
      "open": 178.2100067138672,
      "high": 180.99000549316406,
      "low": 175.74000549316406,
      "close": 180.91000366210938,
      "volume": 1105100
    },
    {
      "time": "2026-02-09",
      "open": 180.5800018310547,
      "high": 181.7100067138672,
      "low": 178.41000366210938,
      "close": 181.27000427246094,
      "volume": 1047300
    },
    {
      "time": "2026-02-10",
      "open": 182.22999572753906,
      "high": 185.4199981689453,
      "low": 180.30999755859375,
      "close": 180.57000732421875,
      "volume": 1251300
    },
    {
      "time": "2026-02-11",
      "open": 180.66000366210938,
      "high": 182.08999633789062,
      "low": 176.05999755859375,
      "close": 176.47000122070312,
      "volume": 1663000
    },
    {
      "time": "2026-02-12",
      "open": 165,
      "high": 178.30999755859375,
      "low": 161,
      "close": 164.47000122070312,
      "volume": 4146800
    },
    {
      "time": "2026-02-13",
      "open": 166.50999450683594,
      "high": 176.52000427246094,
      "low": 166,
      "close": 171.47999572753906,
      "volume": 2087700
    },
    {
      "time": "2026-02-17",
      "open": 170.77999877929688,
      "high": 170.92999267578125,
      "low": 163.9199981689453,
      "close": 165.02000427246094,
      "volume": 2135800
    },
    {
      "time": "2026-02-18",
      "open": 163.5,
      "high": 166.42999267578125,
      "low": 162,
      "close": 164.00999450683594,
      "volume": 1834100
    },
    {
      "time": "2026-02-19",
      "open": 165.32000732421875,
      "high": 165.32000732421875,
      "low": 158.83999633789062,
      "close": 159.0500030517578,
      "volume": 2356400
    },
    {
      "time": "2026-02-20",
      "open": 158.5,
      "high": 163.67999267578125,
      "low": 157.2899932861328,
      "close": 159.0399932861328,
      "volume": 1559500
    },
    {
      "time": "2026-02-23",
      "open": 157.5800018310547,
      "high": 157.8699951171875,
      "low": 153.66000366210938,
      "close": 154.72999572753906,
      "volume": 2210600
    },
    {
      "time": "2026-02-24",
      "open": 154.3800048828125,
      "high": 157.74000549316406,
      "low": 152.27000427246094,
      "close": 152.44000244140625,
      "volume": 1480200
    },
    {
      "time": "2026-02-25",
      "open": 151.6699981689453,
      "high": 153.7899932861328,
      "low": 150.1699981689453,
      "close": 152.83999633789062,
      "volume": 2390300
    },
    {
      "time": "2026-02-26",
      "open": 153.7899932861328,
      "high": 157.25999450683594,
      "low": 152,
      "close": 154.8000030517578,
      "volume": 1481400
    },
    {
      "time": "2026-02-27",
      "open": 152.00999450683594,
      "high": 153.27000427246094,
      "low": 150.64999389648438,
      "close": 152.07000732421875,
      "volume": 1803900
    },
    {
      "time": "2026-03-02",
      "open": 154.10000610351562,
      "high": 155.42999267578125,
      "low": 151.30999755859375,
      "close": 154.97000122070312,
      "volume": 1448500
    },
    {
      "time": "2026-03-03",
      "open": 151.8800048828125,
      "high": 160.39999389648438,
      "low": 151.8800048828125,
      "close": 159.6999969482422,
      "volume": 1393500
    },
    {
      "time": "2026-03-04",
      "open": 159.10000610351562,
      "high": 162,
      "low": 157.4199981689453,
      "close": 158.0399932861328,
      "volume": 1176300
    },
    {
      "time": "2026-03-05",
      "open": 158.57000732421875,
      "high": 164.6699981689453,
      "low": 158.57000732421875,
      "close": 164.47999572753906,
      "volume": 1080900
    },
    {
      "time": "2026-03-06",
      "open": 164.47999572753906,
      "high": 166.30999755859375,
      "low": 162.4600067138672,
      "close": 165.22000122070312,
      "volume": 993800
    },
    {
      "time": "2026-03-09",
      "open": 163.6999969482422,
      "high": 165,
      "low": 159.47000122070312,
      "close": 160.85000610351562,
      "volume": 942800
    },
    {
      "time": "2026-03-10",
      "open": 160.9499969482422,
      "high": 161.60000610351562,
      "low": 155.39999389648438,
      "close": 157.32000732421875,
      "volume": 726300
    },
    {
      "time": "2026-03-11",
      "open": 157.9199981689453,
      "high": 159.8800048828125,
      "low": 153.85000610351562,
      "close": 154.0399932861328,
      "volume": 963100
    },
    {
      "time": "2026-03-12",
      "open": 156.13999938964844,
      "high": 157.86000061035156,
      "low": 154.4600067138672,
      "close": 155.77999877929688,
      "volume": 1312800
    },
    {
      "time": "2026-03-13",
      "open": 155.30999755859375,
      "high": 156.77999877929688,
      "low": 153.19000244140625,
      "close": 153.64999389648438,
      "volume": 694900
    },
    {
      "time": "2026-03-16",
      "open": 153.02000427246094,
      "high": 154.9600067138672,
      "low": 151.72000122070312,
      "close": 152.8300018310547,
      "volume": 562000
    },
    {
      "time": "2026-03-17",
      "open": 152.69000244140625,
      "high": 156.9199981689453,
      "low": 152.69000244140625,
      "close": 153.9499969482422,
      "volume": 495900
    },
    {
      "time": "2026-03-18",
      "open": 152.2100067138672,
      "high": 154.75999450683594,
      "low": 152.1999969482422,
      "close": 153.16000366210938,
      "volume": 563400
    },
    {
      "time": "2026-03-19",
      "open": 153.1300048828125,
      "high": 156.72000122070312,
      "low": 153.1300048828125,
      "close": 154.52000427246094,
      "volume": 598900
    },
    {
      "time": "2026-03-20",
      "open": 153.3699951171875,
      "high": 154.14999389648438,
      "low": 150.41000366210938,
      "close": 152.72999572753906,
      "volume": 1341200
    },
    {
      "time": "2026-03-23",
      "open": 153.69000244140625,
      "high": 155.02000427246094,
      "low": 151.00999450683594,
      "close": 151.25,
      "volume": 544100
    },
    {
      "time": "2026-03-24",
      "open": 150.25,
      "high": 150.3699951171875,
      "low": 143.8000030517578,
      "close": 144.52999877929688,
      "volume": 1343700
    },
    {
      "time": "2026-03-25",
      "open": 144.75,
      "high": 147,
      "low": 142,
      "close": 142.41000366210938,
      "volume": 759000
    },
    {
      "time": "2026-03-26",
      "open": 141.24000549316406,
      "high": 144.6199951171875,
      "low": 140.5,
      "close": 142.82000732421875,
      "volume": 802400
    },
    {
      "time": "2026-03-27",
      "open": 140.22000122070312,
      "high": 143.6999969482422,
      "low": 135.82000732421875,
      "close": 138.83999633789062,
      "volume": 1054900
    },
    {
      "time": "2026-03-30",
      "open": 140.9199981689453,
      "high": 143.39999389648438,
      "low": 139.7899932861328,
      "close": 141.1999969482422,
      "volume": 909500
    },
    {
      "time": "2026-03-31",
      "open": 141.77999877929688,
      "high": 144.32000732421875,
      "low": 140.66000366210938,
      "close": 142.85000610351562,
      "volume": 881800
    },
    {
      "time": "2026-04-01",
      "open": 142.85000610351562,
      "high": 146.00999450683594,
      "low": 140.17999267578125,
      "close": 145.75999450683594,
      "volume": 1162500
    },
    {
      "time": "2026-04-02",
      "open": 146.02999877929688,
      "high": 148.3699951171875,
      "low": 144.5,
      "close": 148.22999572753906,
      "volume": 991500
    },
    {
      "time": "2026-04-06",
      "open": 148.05999755859375,
      "high": 149,
      "low": 146.50999450683594,
      "close": 148.19000244140625,
      "volume": 737100
    },
    {
      "time": "2026-04-07",
      "open": 146.5500030517578,
      "high": 149.4199981689453,
      "low": 146.33999633789062,
      "close": 148.39999389648438,
      "volume": 899600
    },
    {
      "time": "2026-04-08",
      "open": 150.1999969482422,
      "high": 151.85000610351562,
      "low": 145.02000427246094,
      "close": 145.8699951171875,
      "volume": 1090200
    },
    {
      "time": "2026-04-09",
      "open": 144.92999267578125,
      "high": 145.5,
      "low": 139.86000061035156,
      "close": 141.85000610351562,
      "volume": 834900
    },
    {
      "time": "2026-04-10",
      "open": 143.17999267578125,
      "high": 143.30999755859375,
      "low": 134.3800048828125,
      "close": 135.22000122070312,
      "volume": 1533400
    },
    {
      "time": "2026-04-13",
      "open": 135.6199951171875,
      "high": 142.3000030517578,
      "low": 135.47000122070312,
      "close": 142.10000610351562,
      "volume": 1081500
    },
    {
      "time": "2026-04-14",
      "open": 140.77999877929688,
      "high": 143.25,
      "low": 134.3800048828125,
      "close": 134.77999877929688,
      "volume": 1588200
    },
    {
      "time": "2026-04-15",
      "open": 135.5500030517578,
      "high": 137.97999572753906,
      "low": 132.42999267578125,
      "close": 134.69000244140625,
      "volume": 2010800
    },
    {
      "time": "2026-04-16",
      "open": 137.10000610351562,
      "high": 139.97000122070312,
      "low": 135.32000732421875,
      "close": 137.61000061035156,
      "volume": 1490000
    },
    {
      "time": "2026-04-17",
      "open": 139.44000244140625,
      "high": 139.44000244140625,
      "low": 135.89999389648438,
      "close": 136.42999267578125,
      "volume": 1167200
    },
    {
      "time": "2026-04-20",
      "open": 135.3699951171875,
      "high": 138.32000732421875,
      "low": 134.64999389648438,
      "close": 138.14999389648438,
      "volume": 851000
    },
    {
      "time": "2026-04-21",
      "open": 139.10000610351562,
      "high": 142.42999267578125,
      "low": 138.25999450683594,
      "close": 140.0800018310547,
      "volume": 1046600
    },
    {
      "time": "2026-04-22",
      "open": 140.0800018310547,
      "high": 142.22999572753906,
      "low": 139.5,
      "close": 141.67999267578125,
      "volume": 859200
    },
    {
      "time": "2026-04-23",
      "open": 139.27999877929688,
      "high": 140.44000244140625,
      "low": 130.92999267578125,
      "close": 133.82000732421875,
      "volume": 1357900
    },
    {
      "time": "2026-04-24",
      "open": 133.50999450683594,
      "high": 135.07000732421875,
      "low": 132.38999938964844,
      "close": 134.6699981689453,
      "volume": 639100
    },
    {
      "time": "2026-04-27",
      "open": 134.47000122070312,
      "high": 139.0399932861328,
      "low": 134.00999450683594,
      "close": 138.11000061035156,
      "volume": 1121200
    },
    {
      "time": "2026-04-28",
      "open": 138.47000122070312,
      "high": 140.25999450683594,
      "low": 137.36000061035156,
      "close": 139.2899932861328,
      "volume": 1038100
    },
    {
      "time": "2026-04-29",
      "open": 138.1999969482422,
      "high": 141.4600067138672,
      "low": 136.00999450683594,
      "close": 139.9600067138672,
      "volume": 1647600
    },
    {
      "time": "2026-04-30",
      "open": 122.91000366210938,
      "high": 124.66999816894531,
      "low": 112.2300033569336,
      "close": 112.47000122070312,
      "volume": 8489500
    },
    {
      "time": "2026-05-01",
      "open": 115,
      "high": 117.25,
      "low": 114.06999969482422,
      "close": 114.51000213623047,
      "volume": 3189100
    },
    {
      "time": "2026-05-04",
      "open": 114.51000213623047,
      "high": 118.47000122070312,
      "low": 114.20999908447266,
      "close": 116.91000366210938,
      "volume": 2740700
    },
    {
      "time": "2026-05-05",
      "open": 117.69999694824219,
      "high": 117.69999694824219,
      "low": 113.2699966430664,
      "close": 117.63999938964844,
      "volume": 2098100
    },
    {
      "time": "2026-05-06",
      "open": 115.4800033569336,
      "high": 116.18000030517578,
      "low": 112.7300033569336,
      "close": 114.2699966430664,
      "volume": 2402700
    },
    {
      "time": "2026-05-07",
      "open": 115.93000030517578,
      "high": 118.20999908447266,
      "low": 112.87000274658203,
      "close": 115.55999755859375,
      "volume": 3433200
    },
    {
      "time": "2026-05-08",
      "open": 113.29000091552734,
      "high": 115.25,
      "low": 112.33999633789062,
      "close": 114.93000030517578,
      "volume": 2016200
    },
    {
      "time": "2026-05-11",
      "open": 117.68000030517578,
      "high": 117.81999969482422,
      "low": 113.44999694824219,
      "close": 115.41999816894531,
      "volume": 1686500
    },
    {
      "time": "2026-05-12",
      "open": 116.02999877929688,
      "high": 117.25,
      "low": 115.2699966430664,
      "close": 116.33999633789062,
      "volume": 1525300
    },
    {
      "time": "2026-05-13",
      "open": 115.06999969482422,
      "high": 116.61000061035156,
      "low": 113.4800033569336,
      "close": 115.16999816894531,
      "volume": 1646200
    },
    {
      "time": "2026-05-14",
      "open": 115.25,
      "high": 120.88999938964844,
      "low": 114.51000213623047,
      "close": 120.25,
      "volume": 1585600
    },
    {
      "time": "2026-05-15",
      "open": 121.73999786376953,
      "high": 124.31999969482422,
      "low": 119.87999725341797,
      "close": 124.02999877929688,
      "volume": 1983300
    },
    {
      "time": "2026-05-18",
      "open": 122.68000030517578,
      "high": 127.80000305175781,
      "low": 122.23999786376953,
      "close": 127.27999877929688,
      "volume": 1682100
    },
    {
      "time": "2026-05-19",
      "open": 129.19000244140625,
      "high": 130.07000732421875,
      "low": 125.87999725341797,
      "close": 125.9800033569336,
      "volume": 1363700
    },
    {
      "time": "2026-05-20",
      "open": 123.41000366210938,
      "high": 128.5,
      "low": 122.51000213623047,
      "close": 128.3300018310547,
      "volume": 1104100
    },
    {
      "time": "2026-05-21",
      "open": 127.19999694824219,
      "high": 132.67999267578125,
      "low": 126.22000122070312,
      "close": 131.72999572753906,
      "volume": 1792200
    },
    {
      "time": "2026-05-22",
      "open": 131.72999572753906,
      "high": 134.7899932861328,
      "low": 131.16000366210938,
      "close": 133.6300048828125,
      "volume": 1330100
    },
    {
      "time": "2026-05-26",
      "open": 132.35000610351562,
      "high": 132.99000549316406,
      "low": 130.52999877929688,
      "close": 131.0800018310547,
      "volume": 1322100
    },
    {
      "time": "2026-05-27",
      "open": 128.1999969482422,
      "high": 130.47999572753906,
      "low": 127.26000213623047,
      "close": 128.7100067138672,
      "volume": 1394600
    },
    {
      "time": "2026-05-28",
      "open": 128.02000427246094,
      "high": 132.9199981689453,
      "low": 127.26000213623047,
      "close": 131.3300018310547,
      "volume": 1530700
    },
    {
      "time": "2026-05-29",
      "open": 131.52000427246094,
      "high": 135.5800018310547,
      "low": 131.05999755859375,
      "close": 135.0500030517578,
      "volume": 2192400
    },
    {
      "time": "2026-06-01",
      "open": 138.17999267578125,
      "high": 139.86000061035156,
      "low": 134.8000030517578,
      "close": 139.0500030517578,
      "volume": 1672500
    },
    {
      "time": "2026-06-02",
      "open": 134.8300018310547,
      "high": 141.30999755859375,
      "low": 133.64999389648438,
      "close": 140.07000732421875,
      "volume": 1505400
    },
    {
      "time": "2026-06-03",
      "open": 138.00999450683594,
      "high": 139.5800018310547,
      "low": 135.13999938964844,
      "close": 135.67999267578125,
      "volume": 1856300
    },
    {
      "time": "2026-06-04",
      "open": 134.94000244140625,
      "high": 138.6199951171875,
      "low": 134.33999633789062,
      "close": 136.4600067138672,
      "volume": 1592300
    },
    {
      "time": "2026-06-05",
      "open": 136.4600067138672,
      "high": 137.2899932861328,
      "low": 134.99000549316406,
      "close": 135.82000732421875,
      "volume": 1794400
    },
    {
      "time": "2026-06-08",
      "open": 131.8699951171875,
      "high": 134.77000427246094,
      "low": 128.47000122070312,
      "close": 129.27999877929688,
      "volume": 1784800
    },
    {
      "time": "2026-06-09",
      "open": 128.8699951171875,
      "high": 129.89999389648438,
      "low": 125.55000305175781,
      "close": 127.43000030517578,
      "volume": 1236100
    },
    {
      "time": "2026-06-10",
      "open": 125.6500015258789,
      "high": 128.83999633789062,
      "low": 124.0199966430664,
      "close": 125.69000244140625,
      "volume": 976200
    },
    {
      "time": "2026-06-11",
      "open": 123.18000030517578,
      "high": 124.62999725341797,
      "low": 120.93000030517578,
      "close": 123.12000274658203,
      "volume": 1322100
    },
    {
      "time": "2026-06-12",
      "open": 123.12000274658203,
      "high": 125.94999694824219,
      "low": 121.25,
      "close": 124.05999755859375,
      "volume": 973100
    },
    {
      "time": "2026-06-15",
      "open": 123.54000091552734,
      "high": 126.26000213623047,
      "low": 122.13999938964844,
      "close": 123.45999908447266,
      "volume": 934200
    },
    {
      "time": "2026-06-16",
      "open": 122.6500015258789,
      "high": 125.12999725341797,
      "low": 121.36000061035156,
      "close": 121.95999908447266,
      "volume": 787100
    },
    {
      "time": "2026-06-17",
      "open": 121.11000061035156,
      "high": 122.87999725341797,
      "low": 119.30000305175781,
      "close": 121.88999938964844,
      "volume": 1083800
    },
    {
      "time": "2026-06-18",
      "open": 120.55999755859375,
      "high": 123.77999877929688,
      "low": 117.5199966430664,
      "close": 122.33000183105469,
      "volume": 2331600
    },
    {
      "time": "2026-06-22",
      "open": 120.80999755859375,
      "high": 124.66000366210938,
      "low": 119.04000091552734,
      "close": 120.30000305175781,
      "volume": 1066000
    },
    {
      "time": "2026-06-23",
      "open": 123.25,
      "high": 125.12999725341797,
      "low": 120.93000030517578,
      "close": 123.88999938964844,
      "volume": 1088800
    },
    {
      "time": "2026-06-24",
      "open": 123.88999938964844,
      "high": 127.19999694824219,
      "low": 122.79000091552734,
      "close": 124.68000030517578,
      "volume": 842600
    },
    {
      "time": "2026-06-25",
      "open": 123.55999755859375,
      "high": 125.86000061035156,
      "low": 121.83999633789062,
      "close": 122.83999633789062,
      "volume": 1598400
    },
    {
      "time": "2026-06-26",
      "open": 123.26000213623047,
      "high": 130.3300018310547,
      "low": 123.26000213623047,
      "close": 130.0500030517578,
      "volume": 1165400
    },
    {
      "time": "2026-06-29",
      "open": 131.94000244140625,
      "high": 132.2899932861328,
      "low": 128.33999633789062,
      "close": 128.75,
      "volume": 1096600
    },
    {
      "time": "2026-06-30",
      "open": 127.51000213623047,
      "high": 131.9600067138672,
      "low": 126.75,
      "close": 131.42999267578125,
      "volume": 1144600
    },
    {
      "time": "2026-07-01",
      "open": 135,
      "high": 136.99000549316406,
      "low": 133.05999755859375,
      "close": 134.2899932861328,
      "volume": 1641000
    },
    {
      "time": "2026-07-02",
      "open": 134.85000610351562,
      "high": 137.92999267578125,
      "low": 133.10000610351562,
      "close": 136.5800018310547,
      "volume": 1063300
    },
    {
      "time": "2026-07-06",
      "open": 136.5800018310547,
      "high": 139.92999267578125,
      "low": 135.02999877929688,
      "close": 138.8699951171875,
      "volume": 1012500
    },
    {
      "time": "2026-07-07",
      "open": 140.4499969482422,
      "high": 142.10000610351562,
      "low": 138.60000610351562,
      "close": 138.75,
      "volume": 1209200
    },
    {
      "time": "2026-07-08",
      "open": 136.97999572753906,
      "high": 138.6199951171875,
      "low": 135.47000122070312,
      "close": 136.85000610351562,
      "volume": 1066500
    },
    {
      "time": "2026-07-09",
      "open": 132.99000549316406,
      "high": 138.36000061035156,
      "low": 132.42999267578125,
      "close": 138.16000366210938,
      "volume": 953000
    },
    {
      "time": "2026-07-10",
      "open": 138.86000061035156,
      "high": 139.24000549316406,
      "low": 130.22999572753906,
      "close": 131.6999969482422,
      "volume": 1132400
    },
    {
      "time": "2026-07-13",
      "open": 134.58999633789062,
      "high": 135.61000061035156,
      "low": 131.3699951171875,
      "close": 134.32000732421875,
      "volume": 1022300
    },
    {
      "time": "2026-07-14",
      "open": 130.30999755859375,
      "high": 138.19000244140625,
      "low": 130,
      "close": 137.02000427246094,
      "volume": 1240600
    },
    {
      "time": "2026-07-15",
      "open": 132.22000122070312,
      "high": 136.2100067138672,
      "low": 131.5399932861328,
      "close": 132.38999938964844,
      "volume": 1491300
    },
    {
      "time": "2026-07-16",
      "open": 134.3800048828125,
      "high": 136.72999572753906,
      "low": 130.80999755859375,
      "close": 136.50999450683594,
      "volume": 1580200
    },
    {
      "time": "2026-07-17",
      "open": 134.3699951171875,
      "high": 139.22000122070312,
      "low": 134.3699951171875,
      "close": 137.10000610351562,
      "volume": 1610700
    },
    {
      "time": "2026-07-20",
      "open": 135.75,
      "high": 138.0500030517578,
      "low": 133.91000366210938,
      "close": 135.72999572753906,
      "volume": 733300
    },
    {
      "time": "2026-07-21",
      "open": 134.0500030517578,
      "high": 135.24000549316406,
      "low": 129.9199981689453,
      "close": 130.4600067138672,
      "volume": 1176300
    },
    {
      "time": "2026-07-22",
      "open": 131.30999755859375,
      "high": 131.49000549316406,
      "low": 127.22000122070312,
      "close": 127.91000366210938,
      "volume": 1237500
    },
    {
      "time": "2026-07-23",
      "open": 129.72999572753906,
      "high": 129.72999572753906,
      "low": 124.7699966430664,
      "close": 126.01000213623047,
      "volume": 1224900
    },
    {
      "time": "2026-07-24",
      "open": 127.9000015258789,
      "high": 130.8699951171875,
      "low": 126.72000122070312,
      "close": 130.57000732421875,
      "volume": 1197300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 194.9073992919922
    },
    {
      "time": "2025-10-06",
      "value": 194.5243994140625
    },
    {
      "time": "2025-10-07",
      "value": 194.16739959716796
    },
    {
      "time": "2025-10-08",
      "value": 193.82079956054687
    },
    {
      "time": "2025-10-09",
      "value": 194.04839965820312
    },
    {
      "time": "2025-10-10",
      "value": 194.23559967041015
    },
    {
      "time": "2025-10-13",
      "value": 194.36099975585938
    },
    {
      "time": "2025-10-14",
      "value": 194.38739990234376
    },
    {
      "time": "2025-10-15",
      "value": 194.41420013427734
    },
    {
      "time": "2025-10-16",
      "value": 194.41720001220702
    },
    {
      "time": "2025-10-17",
      "value": 194.52959991455077
    },
    {
      "time": "2025-10-20",
      "value": 194.7261996459961
    },
    {
      "time": "2025-10-21",
      "value": 195.04659973144533
    },
    {
      "time": "2025-10-22",
      "value": 195.32059967041016
    },
    {
      "time": "2025-10-23",
      "value": 195.4293997192383
    },
    {
      "time": "2025-10-24",
      "value": 195.5629995727539
    },
    {
      "time": "2025-10-27",
      "value": 195.61899963378906
    },
    {
      "time": "2025-10-28",
      "value": 195.91739959716796
    },
    {
      "time": "2025-10-29",
      "value": 196.1029995727539
    },
    {
      "time": "2025-10-30",
      "value": 196.30679962158203
    },
    {
      "time": "2025-10-31",
      "value": 196.45219940185547
    },
    {
      "time": "2025-11-03",
      "value": 196.53559936523436
    },
    {
      "time": "2025-11-04",
      "value": 196.61639923095703
    },
    {
      "time": "2025-11-05",
      "value": 196.77219940185546
    },
    {
      "time": "2025-11-06",
      "value": 196.88919952392578
    },
    {
      "time": "2025-11-07",
      "value": 197.06979949951173
    },
    {
      "time": "2025-11-10",
      "value": 197.24919952392577
    },
    {
      "time": "2025-11-11",
      "value": 197.53379943847656
    },
    {
      "time": "2025-11-12",
      "value": 197.75059936523436
    },
    {
      "time": "2025-11-13",
      "value": 197.91139923095704
    },
    {
      "time": "2025-11-14",
      "value": 197.99999938964845
    },
    {
      "time": "2025-11-17",
      "value": 197.90399963378906
    },
    {
      "time": "2025-11-18",
      "value": 197.78679962158202
    },
    {
      "time": "2025-11-19",
      "value": 197.61479949951172
    },
    {
      "time": "2025-11-20",
      "value": 197.3625994873047
    },
    {
      "time": "2025-11-21",
      "value": 197.20039947509767
    },
    {
      "time": "2025-11-24",
      "value": 196.91139953613282
    },
    {
      "time": "2025-11-25",
      "value": 196.65259948730468
    },
    {
      "time": "2025-11-26",
      "value": 196.40859954833985
    },
    {
      "time": "2025-11-28",
      "value": 196.2191995239258
    },
    {
      "time": "2025-12-01",
      "value": 196.00439971923828
    },
    {
      "time": "2025-12-02",
      "value": 195.72759979248048
    },
    {
      "time": "2025-12-03",
      "value": 195.52759979248046
    },
    {
      "time": "2025-12-04",
      "value": 195.37739990234374
    },
    {
      "time": "2025-12-05",
      "value": 195.16619995117188
    },
    {
      "time": "2025-12-08",
      "value": 194.8902001953125
    },
    {
      "time": "2025-12-09",
      "value": 194.65800018310546
    },
    {
      "time": "2025-12-10",
      "value": 194.4698001098633
    },
    {
      "time": "2025-12-11",
      "value": 194.35679992675782
    },
    {
      "time": "2025-12-12",
      "value": 194.0997998046875
    },
    {
      "time": "2025-12-15",
      "value": 193.8141995239258
    },
    {
      "time": "2025-12-16",
      "value": 193.55879943847657
    },
    {
      "time": "2025-12-17",
      "value": 193.29679931640624
    },
    {
      "time": "2025-12-18",
      "value": 193.03679931640625
    },
    {
      "time": "2025-12-19",
      "value": 192.85859924316406
    },
    {
      "time": "2025-12-22",
      "value": 192.76199920654298
    },
    {
      "time": "2025-12-23",
      "value": 192.6537991333008
    },
    {
      "time": "2025-12-24",
      "value": 192.5425991821289
    },
    {
      "time": "2025-12-26",
      "value": 192.5305990600586
    },
    {
      "time": "2025-12-29",
      "value": 192.53499908447264
    },
    {
      "time": "2025-12-30",
      "value": 192.4711993408203
    },
    {
      "time": "2025-12-31",
      "value": 192.3193994140625
    },
    {
      "time": "2026-01-02",
      "value": 192.00499938964845
    },
    {
      "time": "2026-01-05",
      "value": 191.80899963378906
    },
    {
      "time": "2026-01-06",
      "value": 191.6579995727539
    },
    {
      "time": "2026-01-07",
      "value": 191.60919952392578
    },
    {
      "time": "2026-01-08",
      "value": 191.58999938964843
    },
    {
      "time": "2026-01-09",
      "value": 191.37219940185548
    },
    {
      "time": "2026-01-12",
      "value": 191.22659942626953
    },
    {
      "time": "2026-01-13",
      "value": 190.9683996582031
    },
    {
      "time": "2026-01-14",
      "value": 190.8181997680664
    },
    {
      "time": "2026-01-15",
      "value": 190.69719970703125
    },
    {
      "time": "2026-01-16",
      "value": 190.5727996826172
    },
    {
      "time": "2026-01-20",
      "value": 190.23879974365235
    },
    {
      "time": "2026-01-21",
      "value": 189.79559967041016
    },
    {
      "time": "2026-01-22",
      "value": 189.35299987792968
    },
    {
      "time": "2026-01-23",
      "value": 188.93539978027343
    },
    {
      "time": "2026-01-26",
      "value": 188.54179992675782
    },
    {
      "time": "2026-01-27",
      "value": 188.15440002441406
    },
    {
      "time": "2026-01-28",
      "value": 187.78300018310546
    },
    {
      "time": "2026-01-29",
      "value": 187.39680023193358
    },
    {
      "time": "2026-01-30",
      "value": 187.145
    },
    {
      "time": "2026-02-02",
      "value": 186.9352001953125
    },
    {
      "time": "2026-02-03",
      "value": 186.7038003540039
    },
    {
      "time": "2026-02-04",
      "value": 186.55500061035156
    },
    {
      "time": "2026-02-05",
      "value": 186.33840057373047
    },
    {
      "time": "2026-02-06",
      "value": 186.2856005859375
    },
    {
      "time": "2026-02-09",
      "value": 186.19300079345703
    },
    {
      "time": "2026-02-10",
      "value": 186.1176010131836
    },
    {
      "time": "2026-02-11",
      "value": 185.91160095214843
    },
    {
      "time": "2026-02-12",
      "value": 185.46000091552733
    },
    {
      "time": "2026-02-13",
      "value": 185.14460083007813
    },
    {
      "time": "2026-02-17",
      "value": 184.62300079345704
    },
    {
      "time": "2026-02-18",
      "value": 183.98660064697265
    },
    {
      "time": "2026-02-19",
      "value": 183.30640075683593
    },
    {
      "time": "2026-02-20",
      "value": 182.67020050048828
    },
    {
      "time": "2026-02-23",
      "value": 181.88100036621094
    },
    {
      "time": "2026-02-24",
      "value": 180.97980041503905
    },
    {
      "time": "2026-02-25",
      "value": 180.0670004272461
    },
    {
      "time": "2026-02-26",
      "value": 179.3206005859375
    },
    {
      "time": "2026-02-27",
      "value": 178.61620086669922
    },
    {
      "time": "2026-03-02",
      "value": 177.95180084228517
    },
    {
      "time": "2026-03-03",
      "value": 177.3990008544922
    },
    {
      "time": "2026-03-04",
      "value": 176.79980072021485
    },
    {
      "time": "2026-03-05",
      "value": 176.30660064697267
    },
    {
      "time": "2026-03-06",
      "value": 175.79640075683594
    },
    {
      "time": "2026-03-09",
      "value": 175.22460083007812
    },
    {
      "time": "2026-03-10",
      "value": 174.6006008911133
    },
    {
      "time": "2026-03-11",
      "value": 173.88860076904297
    },
    {
      "time": "2026-03-12",
      "value": 173.23260070800782
    },
    {
      "time": "2026-03-13",
      "value": 172.55640045166015
    },
    {
      "time": "2026-03-16",
      "value": 171.90180053710938
    },
    {
      "time": "2026-03-17",
      "value": 171.36020050048828
    },
    {
      "time": "2026-03-18",
      "value": 170.72140045166014
    },
    {
      "time": "2026-03-19",
      "value": 170.09160064697267
    },
    {
      "time": "2026-03-20",
      "value": 169.35500061035157
    },
    {
      "time": "2026-03-23",
      "value": 168.56480072021483
    },
    {
      "time": "2026-03-24",
      "value": 167.60200073242189
    },
    {
      "time": "2026-03-25",
      "value": 166.65020080566407
    },
    {
      "time": "2026-03-26",
      "value": 165.77520080566407
    },
    {
      "time": "2026-03-27",
      "value": 164.78860076904297
    },
    {
      "time": "2026-03-30",
      "value": 163.84180084228515
    },
    {
      "time": "2026-03-31",
      "value": 162.98800109863282
    },
    {
      "time": "2026-04-01",
      "value": 162.3290008544922
    },
    {
      "time": "2026-04-02",
      "value": 161.80640075683593
    },
    {
      "time": "2026-04-06",
      "value": 161.20700073242188
    },
    {
      "time": "2026-04-07",
      "value": 160.5504006958008
    },
    {
      "time": "2026-04-08",
      "value": 159.77360046386718
    },
    {
      "time": "2026-04-09",
      "value": 158.95180053710936
    },
    {
      "time": "2026-04-10",
      "value": 158.05140045166016
    },
    {
      "time": "2026-04-13",
      "value": 157.32920043945313
    },
    {
      "time": "2026-04-14",
      "value": 156.43460052490235
    },
    {
      "time": "2026-04-15",
      "value": 155.52420043945312
    },
    {
      "time": "2026-04-16",
      "value": 154.7950003051758
    },
    {
      "time": "2026-04-17",
      "value": 153.99380004882812
    },
    {
      "time": "2026-04-20",
      "value": 153.23179992675782
    },
    {
      "time": "2026-04-21",
      "value": 152.4151998901367
    },
    {
      "time": "2026-04-22",
      "value": 151.6233996582031
    },
    {
      "time": "2026-04-23",
      "value": 150.68839965820314
    },
    {
      "time": "2026-04-24",
      "value": 149.85239959716796
    },
    {
      "time": "2026-04-27",
      "value": 149.32519958496093
    },
    {
      "time": "2026-04-28",
      "value": 148.6813995361328
    },
    {
      "time": "2026-04-29",
      "value": 148.18019958496095
    },
    {
      "time": "2026-04-30",
      "value": 147.1493997192383
    },
    {
      "time": "2026-05-01",
      "value": 146.25859970092773
    },
    {
      "time": "2026-05-04",
      "value": 145.41599990844728
    },
    {
      "time": "2026-05-05",
      "value": 144.67419998168944
    },
    {
      "time": "2026-05-06",
      "value": 143.91079986572265
    },
    {
      "time": "2026-05-07",
      "value": 143.1651998901367
    },
    {
      "time": "2026-05-08",
      "value": 142.3677998352051
    },
    {
      "time": "2026-05-11",
      "value": 141.63479965209962
    },
    {
      "time": "2026-05-12",
      "value": 140.86219955444335
    },
    {
      "time": "2026-05-13",
      "value": 139.97159957885742
    },
    {
      "time": "2026-05-14",
      "value": 139.21579971313477
    },
    {
      "time": "2026-05-15",
      "value": 138.4067997741699
    },
    {
      "time": "2026-05-18",
      "value": 137.6479997253418
    },
    {
      "time": "2026-05-19",
      "value": 136.95059967041016
    },
    {
      "time": "2026-05-20",
      "value": 136.37079956054689
    },
    {
      "time": "2026-05-21",
      "value": 135.924599609375
    },
    {
      "time": "2026-05-22",
      "value": 135.4815997314453
    },
    {
      "time": "2026-05-26",
      "value": 135.0301998901367
    },
    {
      "time": "2026-05-27",
      "value": 134.54779998779296
    },
    {
      "time": "2026-05-28",
      "value": 134.09540008544923
    },
    {
      "time": "2026-05-29",
      "value": 133.7332000732422
    },
    {
      "time": "2026-06-01",
      "value": 133.42380004882813
    },
    {
      "time": "2026-06-02",
      "value": 133.17060028076173
    },
    {
      "time": "2026-06-03",
      "value": 132.85920013427733
    },
    {
      "time": "2026-06-04",
      "value": 132.69780029296874
    },
    {
      "time": "2026-06-05",
      "value": 132.56600036621094
    },
    {
      "time": "2026-06-08",
      "value": 132.2952001953125
    },
    {
      "time": "2026-06-09",
      "value": 132.0670002746582
    },
    {
      "time": "2026-06-10",
      "value": 131.75680038452148
    },
    {
      "time": "2026-06-11",
      "value": 131.36220031738281
    },
    {
      "time": "2026-06-12",
      "value": 130.92820037841796
    },
    {
      "time": "2026-06-15",
      "value": 130.43280044555664
    },
    {
      "time": "2026-06-16",
      "value": 129.90820037841797
    },
    {
      "time": "2026-06-17",
      "value": 129.37800048828126
    },
    {
      "time": "2026-06-18",
      "value": 128.9072006225586
    },
    {
      "time": "2026-06-22",
      "value": 128.47620056152343
    },
    {
      "time": "2026-06-23",
      "value": 128.24960052490235
    },
    {
      "time": "2026-06-24",
      "value": 127.90120040893555
    },
    {
      "time": "2026-06-25",
      "value": 127.66240036010743
    },
    {
      "time": "2026-06-26",
      "value": 127.56960037231445
    },
    {
      "time": "2026-06-29",
      "value": 127.39240036010742
    },
    {
      "time": "2026-06-30",
      "value": 127.29240036010742
    },
    {
      "time": "2026-07-01",
      "value": 127.21520034790039
    },
    {
      "time": "2026-07-02",
      "value": 127.14520034790038
    },
    {
      "time": "2026-07-06",
      "value": 127.08900039672852
    },
    {
      "time": "2026-07-07",
      "value": 127.18760025024415
    },
    {
      "time": "2026-07-08",
      "value": 127.23120040893555
    },
    {
      "time": "2026-07-09",
      "value": 127.2322004699707
    },
    {
      "time": "2026-07-10",
      "value": 127.08040054321289
    },
    {
      "time": "2026-07-13",
      "value": 126.96760055541992
    },
    {
      "time": "2026-07-14",
      "value": 127.45860061645507
    },
    {
      "time": "2026-07-15",
      "value": 127.81620056152343
    },
    {
      "time": "2026-07-16",
      "value": 128.20820037841796
    },
    {
      "time": "2026-07-17",
      "value": 128.59740051269532
    },
    {
      "time": "2026-07-20",
      "value": 129.02660049438475
    },
    {
      "time": "2026-07-21",
      "value": 129.32460067749022
    },
    {
      "time": "2026-07-22",
      "value": 129.5842007446289
    },
    {
      "time": "2026-07-23",
      "value": 129.79600082397462
    },
    {
      "time": "2026-07-24",
      "value": 130.08060104370117
    }
  ],
  "analysis": null
}