{
  "ok": true,
  "cached": false,
  "ticker": "CIBR",
  "price": 100.415,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Cybersecurity Stocks Surge as AI Safety Warnings Spark Security Bid: CrowdStrike and Zscaler Jump 12%, Palo Alto Rallies 11%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4520885e-48ba-307a-b019-3d5b03cf1464/cybersecurity-stocks-surge-as.html",
      "published": "2026-09-14"
    },
    {
      "title": "Cloudflare Surges 9% on OpenAI Security Partnership, Zscaler Rises 3%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/298ad844-e352-3216-b84a-bc7017b38f9a/cloudflare-surges-9%25-on.html",
      "published": "2026-09-09"
    },
    {
      "title": "AI Is Making Cybersecurity Harder to Ignore—These 3 ETFs Offer a Broad Bet",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/08b66643-e66c-396b-b538-bdb0f3797392/ai-is-making-cybersecurity.html",
      "published": "2026-09-08"
    },
    {
      "title": "CrowdStrike Rallies 4% as Fal.Con Puts Falcon on Google Cloud and Arms Partners With AI Agents",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0017d0a1-a3c2-381a-83a2-5a34cc5eb4e3/crowdstrike-rallies-4%25-as.html",
      "published": "2026-08-31"
    },
    {
      "title": "SentinelOne Slides 8% as Trimmed Profit Forecast Outweighs Revenue Beat, CrowdStrike Declines 7%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/34ac2db5-270c-311a-8b1f-7138ad50696a/sentinelone-slides-8%25-as.html",
      "published": "2026-08-28"
    },
    {
      "title": "Zscaler and SentinelOne Spike 10% as Cybersecurity Re-Rating Reaches the Laggards",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e99845b8-94ae-3526-8caf-2462b3b643f3/zscaler-and-sentinelone-spike.html",
      "published": "2026-08-27"
    },
    {
      "title": "Cybersecurity Demand Fuels CrowdStrike's Earnings Beat: ETFs in Focus",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/cybersecurity-demand-fuels-crowdstrikes-earnings-152900203.html",
      "published": "2026-08-27"
    },
    {
      "title": "Cybersecurity Stocks Rally on Twin Earnings Beats: Okta Spikes 22%, CrowdStrike Jumps 13%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c8104f27-fa96-35a5-b789-39ee6dfcb756/cybersecurity-stocks-rally-on.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 75.23999786376953,
      "high": 75.91999816894531,
      "low": 75.06999969482422,
      "close": 75.70999908447266,
      "volume": 606100
    },
    {
      "time": "2025-09-16",
      "open": 75.79000091552734,
      "high": 75.84400177001953,
      "low": 75.1500015258789,
      "close": 75.44000244140625,
      "volume": 665300
    },
    {
      "time": "2025-09-17",
      "open": 75.51000213623047,
      "high": 75.80999755859375,
      "low": 74.53099822998047,
      "close": 75.23999786376953,
      "volume": 696400
    },
    {
      "time": "2025-09-18",
      "open": 76.0999984741211,
      "high": 77.06999969482422,
      "low": 75.76000213623047,
      "close": 76.95999908447266,
      "volume": 1206100
    },
    {
      "time": "2025-09-19",
      "open": 77.02999877929688,
      "high": 77.05500030517578,
      "low": 76.43000030517578,
      "close": 76.91000366210938,
      "volume": 978300
    },
    {
      "time": "2025-09-22",
      "open": 76.44000244140625,
      "high": 77.06999969482422,
      "low": 76.16999816894531,
      "close": 76.9000015258789,
      "volume": 864900
    },
    {
      "time": "2025-09-23",
      "open": 76.93000030517578,
      "high": 77.13999938964844,
      "low": 75.96099853515625,
      "close": 76.1500015258789,
      "volume": 743500
    },
    {
      "time": "2025-09-24",
      "open": 76.2699966430664,
      "high": 76.41000366210938,
      "low": 75.5199966430664,
      "close": 75.70999908447266,
      "volume": 570100
    },
    {
      "time": "2025-09-25",
      "open": 75.01000213623047,
      "high": 75.63999938964844,
      "low": 74.66600036621094,
      "close": 75.38999938964844,
      "volume": 879200
    },
    {
      "time": "2025-09-26",
      "open": 75.375,
      "high": 75.9800033569336,
      "low": 75.16000366210938,
      "close": 75.80999755859375,
      "volume": 380600
    },
    {
      "time": "2025-09-29",
      "open": 76.33999633789062,
      "high": 76.4800033569336,
      "low": 75.91000366210938,
      "close": 76.11000061035156,
      "volume": 558900
    },
    {
      "time": "2025-09-30",
      "open": 76.06999969482422,
      "high": 76.23999786376953,
      "low": 75.4000015258789,
      "close": 76.01000213623047,
      "volume": 411300
    },
    {
      "time": "2025-10-01",
      "open": 75.625,
      "high": 76.56999969482422,
      "low": 75.43499755859375,
      "close": 76.52999877929688,
      "volume": 855800
    },
    {
      "time": "2025-10-02",
      "open": 77.16000366210938,
      "high": 77.18000030517578,
      "low": 76.47000122070312,
      "close": 77.08999633789062,
      "volume": 766800
    },
    {
      "time": "2025-10-03",
      "open": 77.3499984741211,
      "high": 77.46600341796875,
      "low": 76.44000244140625,
      "close": 76.69999694824219,
      "volume": 746800
    },
    {
      "time": "2025-10-06",
      "open": 77.08999633789062,
      "high": 77.77999877929688,
      "low": 76.88999938964844,
      "close": 77.37000274658203,
      "volume": 832900
    },
    {
      "time": "2025-10-07",
      "open": 77.37000274658203,
      "high": 77.41999816894531,
      "low": 75.59500122070312,
      "close": 76.23999786376953,
      "volume": 800200
    },
    {
      "time": "2025-10-08",
      "open": 76.7699966430664,
      "high": 78.21700286865234,
      "low": 76.75,
      "close": 78.20999908447266,
      "volume": 1696900
    },
    {
      "time": "2025-10-09",
      "open": 78.1500015258789,
      "high": 78.16999816894531,
      "low": 77.44999694824219,
      "close": 77.98999786376953,
      "volume": 1199700
    },
    {
      "time": "2025-10-10",
      "open": 78.04000091552734,
      "high": 78.31999969482422,
      "low": 75.41699981689453,
      "close": 75.4800033569336,
      "volume": 819200
    },
    {
      "time": "2025-10-13",
      "open": 76.95999908447266,
      "high": 77.16000366210938,
      "low": 76.4000015258789,
      "close": 76.94999694824219,
      "volume": 675600
    },
    {
      "time": "2025-10-14",
      "open": 75.8499984741211,
      "high": 76.4000015258789,
      "low": 75.08000183105469,
      "close": 75.87999725341797,
      "volume": 492500
    },
    {
      "time": "2025-10-15",
      "open": 76.41999816894531,
      "high": 76.61000061035156,
      "low": 75.33000183105469,
      "close": 75.70999908447266,
      "volume": 662200
    },
    {
      "time": "2025-10-16",
      "open": 75.94999694824219,
      "high": 76.19000244140625,
      "low": 74.38999938964844,
      "close": 74.81999969482422,
      "volume": 699600
    },
    {
      "time": "2025-10-17",
      "open": 74.26000213623047,
      "high": 75.12000274658203,
      "low": 74.08000183105469,
      "close": 75.12000274658203,
      "volume": 780600
    },
    {
      "time": "2025-10-20",
      "open": 75.51000213623047,
      "high": 76.56999969482422,
      "low": 75.48999786376953,
      "close": 76.5,
      "volume": 492600
    },
    {
      "time": "2025-10-21",
      "open": 76.37999725341797,
      "high": 77.13999938964844,
      "low": 76.16000366210938,
      "close": 77.05999755859375,
      "volume": 613900
    },
    {
      "time": "2025-10-22",
      "open": 77.12000274658203,
      "high": 77.1500015258789,
      "low": 75.9000015258789,
      "close": 76.45999908447266,
      "volume": 428000
    },
    {
      "time": "2025-10-23",
      "open": 76.5,
      "high": 77.47000122070312,
      "low": 76.45999908447266,
      "close": 77.37000274658203,
      "volume": 562000
    },
    {
      "time": "2025-10-24",
      "open": 77.72000122070312,
      "high": 77.8499984741211,
      "low": 77.2699966430664,
      "close": 77.4800033569336,
      "volume": 499100
    },
    {
      "time": "2025-10-27",
      "open": 78.11000061035156,
      "high": 78.16999816894531,
      "low": 77.52999877929688,
      "close": 77.7699966430664,
      "volume": 562600
    },
    {
      "time": "2025-10-28",
      "open": 77.80999755859375,
      "high": 78.33999633789062,
      "low": 77.64600372314453,
      "close": 78.08000183105469,
      "volume": 722700
    },
    {
      "time": "2025-10-29",
      "open": 77.54000091552734,
      "high": 77.54000091552734,
      "low": 76.18000030517578,
      "close": 76.4800033569336,
      "volume": 907700
    },
    {
      "time": "2025-10-30",
      "open": 76.26000213623047,
      "high": 77.14299774169922,
      "low": 76.04000091552734,
      "close": 76.33000183105469,
      "volume": 949200
    },
    {
      "time": "2025-10-31",
      "open": 76.80000305175781,
      "high": 77.5459976196289,
      "low": 76.56999969482422,
      "close": 77.31999969482422,
      "volume": 958800
    },
    {
      "time": "2025-11-03",
      "open": 77.4800033569336,
      "high": 77.69999694824219,
      "low": 76.62000274658203,
      "close": 77.30000305175781,
      "volume": 669300
    },
    {
      "time": "2025-11-04",
      "open": 76.27999877929688,
      "high": 76.9800033569336,
      "low": 75.37999725341797,
      "close": 75.41999816894531,
      "volume": 958400
    },
    {
      "time": "2025-11-05",
      "open": 75.43000030517578,
      "high": 75.73999786376953,
      "low": 75.24199676513672,
      "close": 75.56999969482422,
      "volume": 547800
    },
    {
      "time": "2025-11-06",
      "open": 74.97000122070312,
      "high": 75.1500015258789,
      "low": 73.87000274658203,
      "close": 74.62000274658203,
      "volume": 1101600
    },
    {
      "time": "2025-11-07",
      "open": 74.3550033569336,
      "high": 75.40499877929688,
      "low": 73.92500305175781,
      "close": 75.37999725341797,
      "volume": 753000
    },
    {
      "time": "2025-11-10",
      "open": 76.37000274658203,
      "high": 76.8499984741211,
      "low": 75.80999755859375,
      "close": 76.7300033569336,
      "volume": 922500
    },
    {
      "time": "2025-11-11",
      "open": 76.55999755859375,
      "high": 77.19999694824219,
      "low": 76.55000305175781,
      "close": 76.86000061035156,
      "volume": 782600
    },
    {
      "time": "2025-11-12",
      "open": 77.125,
      "high": 77.37999725341797,
      "low": 75.98500061035156,
      "close": 76.05999755859375,
      "volume": 466600
    },
    {
      "time": "2025-11-13",
      "open": 76.11000061035156,
      "high": 76.26000213623047,
      "low": 74.56999969482422,
      "close": 74.76000213623047,
      "volume": 942900
    },
    {
      "time": "2025-11-14",
      "open": 73.6500015258789,
      "high": 75.13999938964844,
      "low": 73.08499908447266,
      "close": 74.73999786376953,
      "volume": 950500
    },
    {
      "time": "2025-11-17",
      "open": 74.6500015258789,
      "high": 75.08000183105469,
      "low": 73.55000305175781,
      "close": 73.76000213623047,
      "volume": 552100
    },
    {
      "time": "2025-11-18",
      "open": 73.33000183105469,
      "high": 73.87000274658203,
      "low": 72.72000122070312,
      "close": 73.2300033569336,
      "volume": 787500
    },
    {
      "time": "2025-11-19",
      "open": 73.13999938964844,
      "high": 73.83999633789062,
      "low": 72.93000030517578,
      "close": 73.37999725341797,
      "volume": 532900
    },
    {
      "time": "2025-11-20",
      "open": 74.2699966430664,
      "high": 74.56800079345703,
      "low": 71.41000366210938,
      "close": 71.5,
      "volume": 1090200
    },
    {
      "time": "2025-11-21",
      "open": 71.3550033569336,
      "high": 72.22000122070312,
      "low": 70.37999725341797,
      "close": 71.55999755859375,
      "volume": 1341600
    },
    {
      "time": "2025-11-24",
      "open": 71.81999969482422,
      "high": 72.69000244140625,
      "low": 71.80000305175781,
      "close": 72.44999694824219,
      "volume": 480600
    },
    {
      "time": "2025-11-25",
      "open": 72.58999633789062,
      "high": 73.79900360107422,
      "low": 72,
      "close": 73.61000061035156,
      "volume": 641600
    },
    {
      "time": "2025-11-26",
      "open": 73.51000213623047,
      "high": 73.58000183105469,
      "low": 72.72000122070312,
      "close": 72.95999908447266,
      "volume": 885700
    },
    {
      "time": "2025-11-28",
      "open": 73.23999786376953,
      "high": 73.79000091552734,
      "low": 73.23999786376953,
      "close": 73.6500015258789,
      "volume": 294000
    },
    {
      "time": "2025-12-01",
      "open": 73.20999908447266,
      "high": 73.41000366210938,
      "low": 72.61000061035156,
      "close": 72.79000091552734,
      "volume": 707900
    },
    {
      "time": "2025-12-02",
      "open": 73.38999938964844,
      "high": 73.5719985961914,
      "low": 72.99500274658203,
      "close": 73.26000213623047,
      "volume": 945100
    },
    {
      "time": "2025-12-03",
      "open": 72.72000122070312,
      "high": 74.23999786376953,
      "low": 72.43499755859375,
      "close": 74.23999786376953,
      "volume": 542500
    },
    {
      "time": "2025-12-04",
      "open": 74.25499725341797,
      "high": 74.83000183105469,
      "low": 74.1050033569336,
      "close": 74.70999908447266,
      "volume": 805800
    },
    {
      "time": "2025-12-05",
      "open": 75.00499725341797,
      "high": 75.62000274658203,
      "low": 74.79499816894531,
      "close": 74.9800033569336,
      "volume": 457200
    },
    {
      "time": "2025-12-08",
      "open": 75.31999969482422,
      "high": 75.62000274658203,
      "low": 74.9800033569336,
      "close": 75.20999908447266,
      "volume": 587800
    },
    {
      "time": "2025-12-09",
      "open": 75.01000213623047,
      "high": 75.91999816894531,
      "low": 75.00299835205078,
      "close": 75.63999938964844,
      "volume": 494900
    },
    {
      "time": "2025-12-10",
      "open": 75.36000061035156,
      "high": 76.41899871826172,
      "low": 75.05000305175781,
      "close": 76.0999984741211,
      "volume": 736300
    },
    {
      "time": "2025-12-11",
      "open": 75.7699966430664,
      "high": 76.05999755859375,
      "low": 75.08999633789062,
      "close": 75.76000213623047,
      "volume": 538200
    },
    {
      "time": "2025-12-12",
      "open": 75,
      "high": 75.04000091552734,
      "low": 73.6500015258789,
      "close": 73.88999938964844,
      "volume": 830800
    },
    {
      "time": "2025-12-15",
      "open": 74.0199966430664,
      "high": 74.18000030517578,
      "low": 72.51000213623047,
      "close": 72.5199966430664,
      "volume": 1160300
    },
    {
      "time": "2025-12-16",
      "open": 72.29000091552734,
      "high": 72.79499816894531,
      "low": 71.94999694824219,
      "close": 72.45999908447266,
      "volume": 984200
    },
    {
      "time": "2025-12-17",
      "open": 72.5199966430664,
      "high": 72.63999938964844,
      "low": 71.30000305175781,
      "close": 71.33999633789062,
      "volume": 899600
    },
    {
      "time": "2025-12-18",
      "open": 72.11000061035156,
      "high": 72.48500061035156,
      "low": 71.76000213623047,
      "close": 72.36000061035156,
      "volume": 881100
    },
    {
      "time": "2025-12-19",
      "open": 72.5199966430664,
      "high": 76.05999755859375,
      "low": 72.4800033569336,
      "close": 73.12000274658203,
      "volume": 2510600
    },
    {
      "time": "2025-12-22",
      "open": 73.4800033569336,
      "high": 73.61000061035156,
      "low": 72.7300033569336,
      "close": 73.41999816894531,
      "volume": 1254100
    },
    {
      "time": "2025-12-23",
      "open": 73.06999969482422,
      "high": 73.30000305175781,
      "low": 72.43000030517578,
      "close": 72.80999755859375,
      "volume": 1105200
    },
    {
      "time": "2025-12-24",
      "open": 72.76000213623047,
      "high": 72.9489974975586,
      "low": 72.3949966430664,
      "close": 72.8499984741211,
      "volume": 352700
    },
    {
      "time": "2025-12-26",
      "open": 72.77999877929688,
      "high": 73.16999816894531,
      "low": 72.68000030517578,
      "close": 73.13999938964844,
      "volume": 358900
    },
    {
      "time": "2025-12-29",
      "open": 72.66000366210938,
      "high": 72.9800033569336,
      "low": 72.36000061035156,
      "close": 72.55000305175781,
      "volume": 537900
    },
    {
      "time": "2025-12-30",
      "open": 72.41999816894531,
      "high": 72.58999633789062,
      "low": 72.20999908447266,
      "close": 72.23999786376953,
      "volume": 553000
    },
    {
      "time": "2025-12-31",
      "open": 72.30999755859375,
      "high": 72.37000274658203,
      "low": 71.41000366210938,
      "close": 71.44999694824219,
      "volume": 625600
    },
    {
      "time": "2026-01-02",
      "open": 71.97000122070312,
      "high": 71.99800109863281,
      "low": 70.2300033569336,
      "close": 70.68000030517578,
      "volume": 1290100
    },
    {
      "time": "2026-01-05",
      "open": 71.25,
      "high": 72.20999908447266,
      "low": 71.08999633789062,
      "close": 71.52999877929688,
      "volume": 853400
    },
    {
      "time": "2026-01-06",
      "open": 71.62999725341797,
      "high": 72.31999969482422,
      "low": 71.44000244140625,
      "close": 72.19000244140625,
      "volume": 980900
    },
    {
      "time": "2026-01-07",
      "open": 72.45999908447266,
      "high": 73.87000274658203,
      "low": 72.41000366210938,
      "close": 73.44999694824219,
      "volume": 1310600
    },
    {
      "time": "2026-01-08",
      "open": 73.38999938964844,
      "high": 73.38999938964844,
      "low": 72.04000091552734,
      "close": 72.37999725341797,
      "volume": 934800
    },
    {
      "time": "2026-01-09",
      "open": 72.41000366210938,
      "high": 72.80999755859375,
      "low": 71.95500183105469,
      "close": 72.55000305175781,
      "volume": 954300
    },
    {
      "time": "2026-01-12",
      "open": 72.26000213623047,
      "high": 72.99600219726562,
      "low": 72.26000213623047,
      "close": 72.95999908447266,
      "volume": 689300
    },
    {
      "time": "2026-01-13",
      "open": 72.9000015258789,
      "high": 73.26000213623047,
      "low": 72.41500091552734,
      "close": 72.62000274658203,
      "volume": 1088700
    },
    {
      "time": "2026-01-14",
      "open": 72.66000366210938,
      "high": 73.29000091552734,
      "low": 71.86000061035156,
      "close": 72.41999816894531,
      "volume": 1087200
    },
    {
      "time": "2026-01-15",
      "open": 72.83000183105469,
      "high": 72.92500305175781,
      "low": 71.9749984741211,
      "close": 72.11000061035156,
      "volume": 2247600
    },
    {
      "time": "2026-01-16",
      "open": 72.37999725341797,
      "high": 72.37999725341797,
      "low": 71.47000122070312,
      "close": 71.91000366210938,
      "volume": 878600
    },
    {
      "time": "2026-01-20",
      "open": 70.8499984741211,
      "high": 71.37000274658203,
      "low": 69.93000030517578,
      "close": 69.9800033569336,
      "volume": 1463800
    },
    {
      "time": "2026-01-21",
      "open": 70.19000244140625,
      "high": 70.6449966430664,
      "low": 69.5199966430664,
      "close": 70.06999969482422,
      "volume": 1539300
    },
    {
      "time": "2026-01-22",
      "open": 70.73999786376953,
      "high": 70.93499755859375,
      "low": 70.37999725341797,
      "close": 70.6500015258789,
      "volume": 1294700
    },
    {
      "time": "2026-01-23",
      "open": 71.18000030517578,
      "high": 71.43499755859375,
      "low": 70.66000366210938,
      "close": 70.80999755859375,
      "volume": 1085700
    },
    {
      "time": "2026-01-26",
      "open": 71.38999938964844,
      "high": 72.16000366210938,
      "low": 71.2300033569336,
      "close": 72.08999633789062,
      "volume": 1027500
    },
    {
      "time": "2026-01-27",
      "open": 72.80999755859375,
      "high": 73.0199966430664,
      "low": 71.9749984741211,
      "close": 72.02999877929688,
      "volume": 1335400
    },
    {
      "time": "2026-01-28",
      "open": 72.30999755859375,
      "high": 72.58000183105469,
      "low": 71.45999908447266,
      "close": 71.51000213623047,
      "volume": 853800
    },
    {
      "time": "2026-01-29",
      "open": 71.04000091552734,
      "high": 71.16999816894531,
      "low": 68.75,
      "close": 69.55999755859375,
      "volume": 1286800
    },
    {
      "time": "2026-01-30",
      "open": 69.27999877929688,
      "high": 69.6050033569336,
      "low": 68.80000305175781,
      "close": 69.05999755859375,
      "volume": 1143400
    },
    {
      "time": "2026-02-02",
      "open": 68.9000015258789,
      "high": 69.8499984741211,
      "low": 68.62300109863281,
      "close": 69.58999633789062,
      "volume": 1207900
    },
    {
      "time": "2026-02-03",
      "open": 69.27999877929688,
      "high": 69.30000305175781,
      "low": 66.23999786376953,
      "close": 67.08999633789062,
      "volume": 1818500
    },
    {
      "time": "2026-02-04",
      "open": 66.5,
      "high": 67.29000091552734,
      "low": 65.38999938964844,
      "close": 66.52999877929688,
      "volume": 2104900
    },
    {
      "time": "2026-02-05",
      "open": 66.4000015258789,
      "high": 67.08000183105469,
      "low": 64.6500015258789,
      "close": 64.94999694824219,
      "volume": 2073600
    },
    {
      "time": "2026-02-06",
      "open": 65.91000366210938,
      "high": 67.21499633789062,
      "low": 65.4800033569336,
      "close": 67.12999725341797,
      "volume": 1143600
    },
    {
      "time": "2026-02-09",
      "open": 67.23999786376953,
      "high": 68.55000305175781,
      "low": 66.78500366210938,
      "close": 68.33999633789062,
      "volume": 2782800
    },
    {
      "time": "2026-02-10",
      "open": 68.41000366210938,
      "high": 69.37000274658203,
      "low": 68.41000366210938,
      "close": 68.83000183105469,
      "volume": 2242100
    },
    {
      "time": "2026-02-11",
      "open": 69.33000183105469,
      "high": 69.33000183105469,
      "low": 67.2750015258789,
      "close": 67.62000274658203,
      "volume": 1803300
    },
    {
      "time": "2026-02-12",
      "open": 67.125,
      "high": 67.69000244140625,
      "low": 64.46499633789062,
      "close": 65.0999984741211,
      "volume": 2486100
    },
    {
      "time": "2026-02-13",
      "open": 65.41999816894531,
      "high": 67.13899993896484,
      "low": 65.30000305175781,
      "close": 66.83000183105469,
      "volume": 1363700
    },
    {
      "time": "2026-02-17",
      "open": 66.73999786376953,
      "high": 66.79000091552734,
      "low": 64.92500305175781,
      "close": 65.54000091552734,
      "volume": 1505700
    },
    {
      "time": "2026-02-18",
      "open": 65.02999877929688,
      "high": 66.20500183105469,
      "low": 64.54000091552734,
      "close": 65.93000030517578,
      "volume": 1564300
    },
    {
      "time": "2026-02-19",
      "open": 65.58000183105469,
      "high": 65.95500183105469,
      "low": 65.08000183105469,
      "close": 65.91000366210938,
      "volume": 887800
    },
    {
      "time": "2026-02-20",
      "open": 65.22000122070312,
      "high": 66.3499984741211,
      "low": 63.79999923706055,
      "close": 63.900001525878906,
      "volume": 2538900
    },
    {
      "time": "2026-02-23",
      "open": 63.220001220703125,
      "high": 63.220001220703125,
      "low": 60.91999816894531,
      "close": 61.27000045776367,
      "volume": 4303100
    },
    {
      "time": "2026-02-24",
      "open": 60.9900016784668,
      "high": 62.38999938964844,
      "low": 60.58000183105469,
      "close": 61.58000183105469,
      "volume": 2475400
    },
    {
      "time": "2026-02-25",
      "open": 61.8849983215332,
      "high": 62.72999954223633,
      "low": 61.310001373291016,
      "close": 62.709999084472656,
      "volume": 1685600
    },
    {
      "time": "2026-02-26",
      "open": 62.79999923706055,
      "high": 64.0199966430664,
      "low": 62.70000076293945,
      "close": 63.869998931884766,
      "volume": 2967500
    },
    {
      "time": "2026-02-27",
      "open": 62.400001525878906,
      "high": 63,
      "low": 61.845001220703125,
      "close": 62.90999984741211,
      "volume": 1376200
    },
    {
      "time": "2026-03-02",
      "open": 62.400001525878906,
      "high": 63.6349983215332,
      "low": 62.14500045776367,
      "close": 63.400001525878906,
      "volume": 1417900
    },
    {
      "time": "2026-03-03",
      "open": 61.98500061035156,
      "high": 64.20999908447266,
      "low": 61.854000091552734,
      "close": 63.90999984741211,
      "volume": 2220500
    },
    {
      "time": "2026-03-04",
      "open": 64,
      "high": 64.94000244140625,
      "low": 63.72999954223633,
      "close": 64.66000366210938,
      "volume": 2117500
    },
    {
      "time": "2026-03-05",
      "open": 64.68000030517578,
      "high": 66.1989974975586,
      "low": 64.63500213623047,
      "close": 65.79000091552734,
      "volume": 2548500
    },
    {
      "time": "2026-03-06",
      "open": 65.01000213623047,
      "high": 66.31999969482422,
      "low": 65.01000213623047,
      "close": 66,
      "volume": 1431700
    },
    {
      "time": "2026-03-09",
      "open": 65.51499938964844,
      "high": 66.51000213623047,
      "low": 65.04000091552734,
      "close": 66.27999877929688,
      "volume": 1871000
    },
    {
      "time": "2026-03-10",
      "open": 66.5199966430664,
      "high": 66.58000183105469,
      "low": 64.78099822998047,
      "close": 65.77999877929688,
      "volume": 1859500
    },
    {
      "time": "2026-03-11",
      "open": 65.73999786376953,
      "high": 66.45999908447266,
      "low": 65.2300033569336,
      "close": 65.76000213623047,
      "volume": 1281900
    },
    {
      "time": "2026-03-12",
      "open": 65.5199966430664,
      "high": 66.38999938964844,
      "low": 65.27999877929688,
      "close": 65.30000305175781,
      "volume": 1778500
    },
    {
      "time": "2026-03-13",
      "open": 65.70999908447266,
      "high": 66.3499984741211,
      "low": 64.7699966430664,
      "close": 65.1500015258789,
      "volume": 1085100
    },
    {
      "time": "2026-03-16",
      "open": 65.4800033569336,
      "high": 65.4800033569336,
      "low": 64.43499755859375,
      "close": 64.5,
      "volume": 2584000
    },
    {
      "time": "2026-03-17",
      "open": 64.63999938964844,
      "high": 65.69999694824219,
      "low": 64.5,
      "close": 64.97000122070312,
      "volume": 1191900
    },
    {
      "time": "2026-03-18",
      "open": 64.83999633789062,
      "high": 65.73999786376953,
      "low": 64.7699966430664,
      "close": 64.95999908447266,
      "volume": 1093500
    },
    {
      "time": "2026-03-19",
      "open": 64.62000274658203,
      "high": 65.63999938964844,
      "low": 64.55999755859375,
      "close": 65.2300033569336,
      "volume": 1002000
    },
    {
      "time": "2026-03-20",
      "open": 65.02999877929688,
      "high": 65.02999877929688,
      "low": 63.75,
      "close": 64.02999877929688,
      "volume": 1470600
    },
    {
      "time": "2026-03-23",
      "open": 64.41999816894531,
      "high": 65.75,
      "low": 64.29000091552734,
      "close": 65,
      "volume": 985400
    },
    {
      "time": "2026-03-24",
      "open": 64.62000274658203,
      "high": 64.62000274658203,
      "low": 62.97999954223633,
      "close": 63.08000183105469,
      "volume": 1874000
    },
    {
      "time": "2026-03-25",
      "open": 63.95500183105469,
      "high": 64.4800033569336,
      "low": 63.119998931884766,
      "close": 63.369998931884766,
      "volume": 1892600
    },
    {
      "time": "2026-03-26",
      "open": 62.84000015258789,
      "high": 64.23999786376953,
      "low": 62.72999954223633,
      "close": 63.13999938964844,
      "volume": 929300
    },
    {
      "time": "2026-03-27",
      "open": 61.51499938964844,
      "high": 61.84000015258789,
      "low": 60.06999969482422,
      "close": 60.7599983215332,
      "volume": 2139300
    },
    {
      "time": "2026-03-30",
      "open": 61.400001525878906,
      "high": 62.060001373291016,
      "low": 60.345001220703125,
      "close": 60.790000915527344,
      "volume": 3077100
    },
    {
      "time": "2026-03-31",
      "open": 61.5,
      "high": 63.02000045776367,
      "low": 61.11000061035156,
      "close": 62.68000030517578,
      "volume": 1821700
    },
    {
      "time": "2026-04-01",
      "open": 63.33000183105469,
      "high": 63.61000061035156,
      "low": 62.349998474121094,
      "close": 63.150001525878906,
      "volume": 1455100
    },
    {
      "time": "2026-04-02",
      "open": 62.29999923706055,
      "high": 64.30000305175781,
      "low": 62.15999984741211,
      "close": 64.19000244140625,
      "volume": 983300
    },
    {
      "time": "2026-04-06",
      "open": 64.19499969482422,
      "high": 64.45999908447266,
      "low": 63.61000061035156,
      "close": 64.16000366210938,
      "volume": 911500
    },
    {
      "time": "2026-04-07",
      "open": 64.13999938964844,
      "high": 65.32499694824219,
      "low": 63.61000061035156,
      "close": 65.25,
      "volume": 1158300
    },
    {
      "time": "2026-04-08",
      "open": 67.26000213623047,
      "high": 67.62000274658203,
      "low": 65.42500305175781,
      "close": 65.66000366210938,
      "volume": 1473500
    },
    {
      "time": "2026-04-09",
      "open": 65.44499969482422,
      "high": 65.52999877929688,
      "low": 62.46500015258789,
      "close": 63.08000183105469,
      "volume": 2260900
    },
    {
      "time": "2026-04-10",
      "open": 63.41999816894531,
      "high": 63.41999816894531,
      "low": 60.470001220703125,
      "close": 60.7400016784668,
      "volume": 2346700
    },
    {
      "time": "2026-04-13",
      "open": 60.79999923706055,
      "high": 63.220001220703125,
      "low": 60.79999923706055,
      "close": 63.189998626708984,
      "volume": 1803700
    },
    {
      "time": "2026-04-14",
      "open": 63.459999084472656,
      "high": 63.97999954223633,
      "low": 62.3849983215332,
      "close": 62.790000915527344,
      "volume": 2384400
    },
    {
      "time": "2026-04-15",
      "open": 63.380001068115234,
      "high": 64.66999816894531,
      "low": 63.27000045776367,
      "close": 64.5199966430664,
      "volume": 1510800
    },
    {
      "time": "2026-04-16",
      "open": 65.41999816894531,
      "high": 66.16000366210938,
      "low": 64.9000015258789,
      "close": 65.91999816894531,
      "volume": 1308700
    },
    {
      "time": "2026-04-17",
      "open": 66.93000030517578,
      "high": 66.9800033569336,
      "low": 66.04000091552734,
      "close": 66.4800033569336,
      "volume": 2063300
    },
    {
      "time": "2026-04-20",
      "open": 66.2300033569336,
      "high": 67.13999938964844,
      "low": 65.9520034790039,
      "close": 67.05000305175781,
      "volume": 1365900
    },
    {
      "time": "2026-04-21",
      "open": 67.22000122070312,
      "high": 68.83000183105469,
      "low": 67,
      "close": 68.04000091552734,
      "volume": 1864600
    },
    {
      "time": "2026-04-22",
      "open": 68.45999908447266,
      "high": 68.97000122070312,
      "low": 68.19000244140625,
      "close": 68.91000366210938,
      "volume": 1511900
    },
    {
      "time": "2026-04-23",
      "open": 67.61499786376953,
      "high": 67.61499786376953,
      "low": 65.55999755859375,
      "close": 66.58999633789062,
      "volume": 1407600
    },
    {
      "time": "2026-04-24",
      "open": 66.80500030517578,
      "high": 67.3499984741211,
      "low": 65.9000015258789,
      "close": 67.23999786376953,
      "volume": 1152900
    },
    {
      "time": "2026-04-27",
      "open": 67.02200317382812,
      "high": 67.8499984741211,
      "low": 66.70999908447266,
      "close": 67.55000305175781,
      "volume": 1658500
    },
    {
      "time": "2026-04-28",
      "open": 67.47000122070312,
      "high": 68.02999877929688,
      "low": 66.81999969482422,
      "close": 67.1500015258789,
      "volume": 1379500
    },
    {
      "time": "2026-04-29",
      "open": 67.1500015258789,
      "high": 67.9000015258789,
      "low": 66.51000213623047,
      "close": 67.87000274658203,
      "volume": 917700
    },
    {
      "time": "2026-04-30",
      "open": 67.63600158691406,
      "high": 67.63600158691406,
      "low": 66.08000183105469,
      "close": 67.44999694824219,
      "volume": 1301600
    },
    {
      "time": "2026-05-01",
      "open": 68.33499908447266,
      "high": 69.04000091552734,
      "low": 67.9000015258789,
      "close": 68.76000213623047,
      "volume": 972700
    },
    {
      "time": "2026-05-04",
      "open": 68.80500030517578,
      "high": 70.25,
      "low": 68.80500030517578,
      "close": 69.75,
      "volume": 1357600
    },
    {
      "time": "2026-05-05",
      "open": 70.41000366210938,
      "high": 71.07499694824219,
      "low": 69.83999633789062,
      "close": 70.87000274658203,
      "volume": 715400
    },
    {
      "time": "2026-05-06",
      "open": 70.33499908447266,
      "high": 70.38999938964844,
      "low": 69.08999633789062,
      "close": 70.16999816894531,
      "volume": 2400700
    },
    {
      "time": "2026-05-07",
      "open": 72.33000183105469,
      "high": 73.62999725341797,
      "low": 72.22000122070312,
      "close": 73.13999938964844,
      "volume": 1520000
    },
    {
      "time": "2026-05-08",
      "open": 73.16999816894531,
      "high": 75.44999694824219,
      "low": 72.4000015258789,
      "close": 75.31999969482422,
      "volume": 2489000
    },
    {
      "time": "2026-05-11",
      "open": 74.86000061035156,
      "high": 75.67500305175781,
      "low": 74.7699966430664,
      "close": 75.43000030517578,
      "volume": 1274000
    },
    {
      "time": "2026-05-12",
      "open": 75.61000061035156,
      "high": 75.61000061035156,
      "low": 74.2300033569336,
      "close": 74.83999633789062,
      "volume": 1294300
    },
    {
      "time": "2026-05-13",
      "open": 74.2300033569336,
      "high": 76.11000061035156,
      "low": 74.05999755859375,
      "close": 75.8499984741211,
      "volume": 1152900
    },
    {
      "time": "2026-05-14",
      "open": 76.74500274658203,
      "high": 78.72000122070312,
      "low": 76.29000091552734,
      "close": 78.36000061035156,
      "volume": 1634300
    },
    {
      "time": "2026-05-15",
      "open": 77.75,
      "high": 79.51499938964844,
      "low": 77.26000213623047,
      "close": 79.05000305175781,
      "volume": 2035500
    },
    {
      "time": "2026-05-18",
      "open": 78.73500061035156,
      "high": 80.9800033569336,
      "low": 78.54000091552734,
      "close": 80.91999816894531,
      "volume": 1856700
    },
    {
      "time": "2026-05-19",
      "open": 80.93000030517578,
      "high": 81.61499786376953,
      "low": 79.94999694824219,
      "close": 80.4000015258789,
      "volume": 1567200
    },
    {
      "time": "2026-05-20",
      "open": 79.68000030517578,
      "high": 81.69000244140625,
      "low": 79.5999984741211,
      "close": 81.66000366210938,
      "volume": 2064800
    },
    {
      "time": "2026-05-21",
      "open": 81,
      "high": 82.26499938964844,
      "low": 80.80999755859375,
      "close": 82.1500015258789,
      "volume": 746800
    },
    {
      "time": "2026-05-22",
      "open": 82.54000091552734,
      "high": 84.36000061035156,
      "low": 82.54000091552734,
      "close": 84.27999877929688,
      "volume": 1597500
    },
    {
      "time": "2026-05-26",
      "open": 84.3010025024414,
      "high": 84.98999786376953,
      "low": 83.05999755859375,
      "close": 84.4800033569336,
      "volume": 2452300
    },
    {
      "time": "2026-05-27",
      "open": 82.17500305175781,
      "high": 83,
      "low": 81.76000213623047,
      "close": 82.04000091552734,
      "volume": 2013500
    },
    {
      "time": "2026-05-28",
      "open": 82.62000274658203,
      "high": 84.23999786376953,
      "low": 82.04000091552734,
      "close": 83.68000030517578,
      "volume": 1570700
    },
    {
      "time": "2026-05-29",
      "open": 84.74500274658203,
      "high": 89.1500015258789,
      "low": 84.5,
      "close": 89.04000091552734,
      "volume": 2210700
    },
    {
      "time": "2026-06-01",
      "open": 90.33999633789062,
      "high": 94.30999755859375,
      "low": 90.08999633789062,
      "close": 94.1500015258789,
      "volume": 2511700
    },
    {
      "time": "2026-06-02",
      "open": 92.68000030517578,
      "high": 94.3949966430664,
      "low": 92.16000366210938,
      "close": 94.31999969482422,
      "volume": 2212400
    },
    {
      "time": "2026-06-03",
      "open": 93.18499755859375,
      "high": 93.26000213623047,
      "low": 90.95999908447266,
      "close": 91.66999816894531,
      "volume": 1543100
    },
    {
      "time": "2026-06-04",
      "open": 88.86499786376953,
      "high": 90.95999908447266,
      "low": 88.39099884033203,
      "close": 90.69999694824219,
      "volume": 2915800
    },
    {
      "time": "2026-06-05",
      "open": 89.6449966430664,
      "high": 90,
      "low": 86.29000091552734,
      "close": 86.69999694824219,
      "volume": 2515300
    },
    {
      "time": "2026-06-08",
      "open": 87.05999755859375,
      "high": 87.5,
      "low": 85.8499984741211,
      "close": 86.12999725341797,
      "volume": 1479400
    },
    {
      "time": "2026-06-09",
      "open": 86.1449966430664,
      "high": 86.44999694824219,
      "low": 81.55999755859375,
      "close": 84.33999633789062,
      "volume": 2443900
    },
    {
      "time": "2026-06-10",
      "open": 83.21499633789062,
      "high": 85.06999969482422,
      "low": 82.93000030517578,
      "close": 83.25,
      "volume": 1394500
    },
    {
      "time": "2026-06-11",
      "open": 83.18499755859375,
      "high": 85.69499969482422,
      "low": 82.44000244140625,
      "close": 85.47000122070312,
      "volume": 1566600
    },
    {
      "time": "2026-06-12",
      "open": 85.4800033569336,
      "high": 85.91000366210938,
      "low": 84.02999877929688,
      "close": 85.33000183105469,
      "volume": 1301600
    },
    {
      "time": "2026-06-15",
      "open": 86.41000366210938,
      "high": 86.7699966430664,
      "low": 85.16999816894531,
      "close": 86.2699966430664,
      "volume": 1257300
    },
    {
      "time": "2026-06-16",
      "open": 86.16999816894531,
      "high": 86.72000122070312,
      "low": 84.69999694824219,
      "close": 85.08000183105469,
      "volume": 1047500
    },
    {
      "time": "2026-06-17",
      "open": 85.08000183105469,
      "high": 85.72000122070312,
      "low": 83.8499984741211,
      "close": 84.2300033569336,
      "volume": 1510200
    },
    {
      "time": "2026-06-18",
      "open": 84.51000213623047,
      "high": 84.7750015258789,
      "low": 82.45999908447266,
      "close": 84.54000091552734,
      "volume": 1059500
    },
    {
      "time": "2026-06-22",
      "open": 84.12999725341797,
      "high": 85.66000366210938,
      "low": 82.91000366210938,
      "close": 83.58000183105469,
      "volume": 2436800
    },
    {
      "time": "2026-06-23",
      "open": 82.86000061035156,
      "high": 84.89600372314453,
      "low": 82.69000244140625,
      "close": 84.20999908447266,
      "volume": 918800
    },
    {
      "time": "2026-06-24",
      "open": 83.97000122070312,
      "high": 84.95999908447266,
      "low": 83.47000122070312,
      "close": 83.80000305175781,
      "volume": 588100
    },
    {
      "time": "2026-06-25",
      "open": 84.01000213623047,
      "high": 84.69000244140625,
      "low": 82.68000030517578,
      "close": 83.66000366210938,
      "volume": 1406200
    },
    {
      "time": "2026-06-26",
      "open": 83.55999755859375,
      "high": 85.63999938964844,
      "low": 83.06999969482422,
      "close": 85.36000061035156,
      "volume": 3405700
    },
    {
      "time": "2026-06-29",
      "open": 86.55999755859375,
      "high": 88.83999633789062,
      "low": 86.27999877929688,
      "close": 88.5,
      "volume": 1459100
    },
    {
      "time": "2026-06-30",
      "open": 87.81999969482422,
      "high": 90.1050033569336,
      "low": 87.56999969482422,
      "close": 89.8499984741211,
      "volume": 1331100
    },
    {
      "time": "2026-07-01",
      "open": 90.22000122070312,
      "high": 92.13899993896484,
      "low": 90.05999755859375,
      "close": 91.11000061035156,
      "volume": 1439200
    },
    {
      "time": "2026-07-02",
      "open": 91.02999877929688,
      "high": 92.20999908447266,
      "low": 90.19000244140625,
      "close": 90.66999816894531,
      "volume": 1221900
    },
    {
      "time": "2026-07-06",
      "open": 90.49199676513672,
      "high": 94,
      "low": 89.87999725341797,
      "close": 92.91000366210938,
      "volume": 1733900
    },
    {
      "time": "2026-07-07",
      "open": 93.58000183105469,
      "high": 94.08000183105469,
      "low": 91.4000015258789,
      "close": 92.20999908447266,
      "volume": 2254200
    },
    {
      "time": "2026-07-08",
      "open": 91.3550033569336,
      "high": 92.08000183105469,
      "low": 90.35099792480469,
      "close": 91.66000366210938,
      "volume": 1411700
    },
    {
      "time": "2026-07-09",
      "open": 90.95999908447266,
      "high": 94.4000015258789,
      "low": 90.70999908447266,
      "close": 94.26000213623047,
      "volume": 2550700
    },
    {
      "time": "2026-07-10",
      "open": 94.56999969482422,
      "high": 94.68399810791016,
      "low": 91.63999938964844,
      "close": 91.87999725341797,
      "volume": 1683300
    },
    {
      "time": "2026-07-13",
      "open": 91.88999938964844,
      "high": 92.68000030517578,
      "low": 90.54000091552734,
      "close": 91.83999633789062,
      "volume": 949900
    },
    {
      "time": "2026-07-14",
      "open": 90.87999725341797,
      "high": 95.08999633789062,
      "low": 90.87999725341797,
      "close": 94.7300033569336,
      "volume": 1366500
    },
    {
      "time": "2026-07-15",
      "open": 95.5,
      "high": 95.95999908447266,
      "low": 92.62999725341797,
      "close": 93.08999633789062,
      "volume": 1871300
    },
    {
      "time": "2026-07-16",
      "open": 93.16000366210938,
      "high": 93.29499816894531,
      "low": 91,
      "close": 91.88999938964844,
      "volume": 1035300
    },
    {
      "time": "2026-07-17",
      "open": 90.33999633789062,
      "high": 93.38999938964844,
      "low": 90.33999633789062,
      "close": 92.36000061035156,
      "volume": 1285600
    },
    {
      "time": "2026-07-20",
      "open": 92.18000030517578,
      "high": 93.48999786376953,
      "low": 91.70999908447266,
      "close": 91.79000091552734,
      "volume": 1218600
    },
    {
      "time": "2026-07-21",
      "open": 92.08999633789062,
      "high": 92.26000213623047,
      "low": 89.9000015258789,
      "close": 90.58000183105469,
      "volume": 2192000
    },
    {
      "time": "2026-07-22",
      "open": 90.56500244140625,
      "high": 90.56999969482422,
      "low": 89.05000305175781,
      "close": 89.33000183105469,
      "volume": 2190600
    },
    {
      "time": "2026-07-23",
      "open": 89.33499908447266,
      "high": 89.58999633789062,
      "low": 87.29000091552734,
      "close": 87.72000122070312,
      "volume": 1233800
    },
    {
      "time": "2026-07-24",
      "open": 88.29000091552734,
      "high": 88.98999786376953,
      "low": 87.8479995727539,
      "close": 88.4000015258789,
      "volume": 872900
    },
    {
      "time": "2026-07-27",
      "open": 89.87000274658203,
      "high": 90.4000015258789,
      "low": 88.43399810791016,
      "close": 89.0999984741211,
      "volume": 852700
    },
    {
      "time": "2026-07-28",
      "open": 88.83000183105469,
      "high": 90.06999969482422,
      "low": 86.83999633789062,
      "close": 89.27999877929688,
      "volume": 1113100
    },
    {
      "time": "2026-07-29",
      "open": 89.16000366210938,
      "high": 90.58000183105469,
      "low": 87.9800033569336,
      "close": 88.79000091552734,
      "volume": 1628900
    },
    {
      "time": "2026-07-30",
      "open": 89.79000091552734,
      "high": 90.2300033569336,
      "low": 88.71499633789062,
      "close": 90.0199966430664,
      "volume": 950800
    },
    {
      "time": "2026-07-31",
      "open": 90.74500274658203,
      "high": 91.98799896240234,
      "low": 89.4219970703125,
      "close": 91.83000183105469,
      "volume": 1387400
    },
    {
      "time": "2026-08-03",
      "open": 92.7699966430664,
      "high": 94.2300033569336,
      "low": 91.90499877929688,
      "close": 93.91000366210938,
      "volume": 1440500
    },
    {
      "time": "2026-08-04",
      "open": 94.5999984741211,
      "high": 98.15499877929688,
      "low": 94.4000015258789,
      "close": 97.94000244140625,
      "volume": 1819200
    },
    {
      "time": "2026-08-05",
      "open": 99.58999633789062,
      "high": 99.97000122070312,
      "low": 97.42900085449219,
      "close": 97.56999969482422,
      "volume": 1712600
    },
    {
      "time": "2026-08-06",
      "open": 95.22000122070312,
      "high": 96.86499786376953,
      "low": 94.69499969482422,
      "close": 96.38999938964844,
      "volume": 1064800
    },
    {
      "time": "2026-08-07",
      "open": 98.80000305175781,
      "high": 99.0999984741211,
      "low": 97.13999938964844,
      "close": 97.8499984741211,
      "volume": 1155300
    },
    {
      "time": "2026-08-10",
      "open": 97.88999938964844,
      "high": 101.17900085449219,
      "low": 97.56999969482422,
      "close": 100.5999984741211,
      "volume": 2154200
    },
    {
      "time": "2026-08-11",
      "open": 100.31999969482422,
      "high": 100.8499984741211,
      "low": 99.0199966430664,
      "close": 99.91999816894531,
      "volume": 1291200
    },
    {
      "time": "2026-08-12",
      "open": 99.70999908447266,
      "high": 101.05999755859375,
      "low": 99.51000213623047,
      "close": 100.38999938964844,
      "volume": 1098000
    },
    {
      "time": "2026-08-13",
      "open": 100.23500061035156,
      "high": 102.25800323486328,
      "low": 99.5999984741211,
      "close": 102.19999694824219,
      "volume": 2526900
    },
    {
      "time": "2026-08-14",
      "open": 102.125,
      "high": 102.3499984741211,
      "low": 99.41000366210938,
      "close": 99.5999984741211,
      "volume": 1295700
    },
    {
      "time": "2026-08-17",
      "open": 99.33000183105469,
      "high": 99.6500015258789,
      "low": 97.61000061035156,
      "close": 97.79000091552734,
      "volume": 2205200
    },
    {
      "time": "2026-08-18",
      "open": 97.31999969482422,
      "high": 98.72899627685547,
      "low": 96.73200225830078,
      "close": 97.44000244140625,
      "volume": 1496200
    },
    {
      "time": "2026-08-19",
      "open": 97.29499816894531,
      "high": 97.59500122070312,
      "low": 94.36000061035156,
      "close": 95.54000091552734,
      "volume": 1234200
    },
    {
      "time": "2026-08-20",
      "open": 94.70999908447266,
      "high": 95.43000030517578,
      "low": 93.31999969482422,
      "close": 93.44999694824219,
      "volume": 1681900
    },
    {
      "time": "2026-08-21",
      "open": 93.76499938964844,
      "high": 95.04000091552734,
      "low": 92.62999725341797,
      "close": 94.8499984741211,
      "volume": 2649900
    },
    {
      "time": "2026-08-24",
      "open": 94.18000030517578,
      "high": 94.4800033569336,
      "low": 92.79000091552734,
      "close": 93.2300033569336,
      "volume": 1330800
    },
    {
      "time": "2026-08-25",
      "open": 93.59500122070312,
      "high": 93.93000030517578,
      "low": 91.58899688720703,
      "close": 92.45999908447266,
      "volume": 1560900
    },
    {
      "time": "2026-08-26",
      "open": 91.51499938964844,
      "high": 94.02999877929688,
      "low": 91.12000274658203,
      "close": 93.66000366210938,
      "volume": 1206900
    },
    {
      "time": "2026-08-27",
      "open": 96.84500122070312,
      "high": 100.97000122070312,
      "low": 96.65499877929688,
      "close": 100.79000091552734,
      "volume": 1954900
    },
    {
      "time": "2026-08-28",
      "open": 100.77999877929688,
      "high": 101.03900146484375,
      "low": 97.87000274658203,
      "close": 98.55999755859375,
      "volume": 1574000
    },
    {
      "time": "2026-08-31",
      "open": 98.58000183105469,
      "high": 100.43299865722656,
      "low": 98.52999877929688,
      "close": 100.1500015258789,
      "volume": 1697500
    },
    {
      "time": "2026-09-01",
      "open": 98.83000183105469,
      "high": 99.2699966430664,
      "low": 95.66999816894531,
      "close": 96.19999694824219,
      "volume": 2382700
    },
    {
      "time": "2026-09-02",
      "open": 95.70999908447266,
      "high": 95.98999786376953,
      "low": 92.68000030517578,
      "close": 93.54000091552734,
      "volume": 2575500
    },
    {
      "time": "2026-09-03",
      "open": 94.36000061035156,
      "high": 95.41000366210938,
      "low": 93.42500305175781,
      "close": 95.31999969482422,
      "volume": 1263900
    },
    {
      "time": "2026-09-04",
      "open": 94.5,
      "high": 95.75,
      "low": 94.44499969482422,
      "close": 94.58999633789062,
      "volume": 1046200
    },
    {
      "time": "2026-09-08",
      "open": 93.80500030517578,
      "high": 94.52799987792969,
      "low": 92.73999786376953,
      "close": 94.01000213623047,
      "volume": 1148500
    },
    {
      "time": "2026-09-09",
      "open": 94.08999633789062,
      "high": 95.05899810791016,
      "low": 93.84500122070312,
      "close": 94.4800033569336,
      "volume": 829300
    },
    {
      "time": "2026-09-10",
      "open": 94,
      "high": 95.79000091552734,
      "low": 93.44999694824219,
      "close": 94.16000366210938,
      "volume": 1282600
    },
    {
      "time": "2026-09-11",
      "open": 94.5999984741211,
      "high": 95.5,
      "low": 93.76000213623047,
      "close": 94.4000015258789,
      "volume": 1122600
    },
    {
      "time": "2026-09-14",
      "open": 96.4000015258789,
      "high": 100.61000061035156,
      "low": 95.58000183105469,
      "close": 100.41500091552734,
      "volume": 2563291
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 75.96300003051758
    },
    {
      "time": "2025-11-24",
      "value": 75.89779998779296
    },
    {
      "time": "2025-11-25",
      "value": 75.86119995117187
    },
    {
      "time": "2025-11-26",
      "value": 75.81559997558594
    },
    {
      "time": "2025-11-28",
      "value": 75.74940002441406
    },
    {
      "time": "2025-12-01",
      "value": 75.66699996948242
    },
    {
      "time": "2025-12-02",
      "value": 75.59419998168946
    },
    {
      "time": "2025-12-03",
      "value": 75.55599990844726
    },
    {
      "time": "2025-12-04",
      "value": 75.53599990844727
    },
    {
      "time": "2025-12-05",
      "value": 75.52779998779297
    },
    {
      "time": "2025-12-08",
      "value": 75.51580001831054
    },
    {
      "time": "2025-12-09",
      "value": 75.50639999389648
    },
    {
      "time": "2025-12-10",
      "value": 75.50819992065429
    },
    {
      "time": "2025-12-11",
      "value": 75.49279998779296
    },
    {
      "time": "2025-12-12",
      "value": 75.42880004882812
    },
    {
      "time": "2025-12-15",
      "value": 75.34520004272461
    },
    {
      "time": "2025-12-16",
      "value": 75.24699996948242
    },
    {
      "time": "2025-12-17",
      "value": 75.14899993896485
    },
    {
      "time": "2025-12-18",
      "value": 75.03199996948243
    },
    {
      "time": "2025-12-19",
      "value": 74.93460006713867
    },
    {
      "time": "2025-12-22",
      "value": 74.89339996337891
    },
    {
      "time": "2025-12-23",
      "value": 74.81059997558594
    },
    {
      "time": "2025-12-24",
      "value": 74.75
    },
    {
      "time": "2025-12-26",
      "value": 74.69860000610352
    },
    {
      "time": "2025-12-29",
      "value": 74.65320007324219
    },
    {
      "time": "2025-12-30",
      "value": 74.59559997558594
    },
    {
      "time": "2025-12-31",
      "value": 74.49459991455078
    },
    {
      "time": "2026-01-02",
      "value": 74.36699996948242
    },
    {
      "time": "2026-01-05",
      "value": 74.26839996337891
    },
    {
      "time": "2026-01-06",
      "value": 74.16479995727539
    },
    {
      "time": "2026-01-07",
      "value": 74.08419982910156
    },
    {
      "time": "2026-01-08",
      "value": 73.97639984130859
    },
    {
      "time": "2026-01-09",
      "value": 73.86579986572265
    },
    {
      "time": "2026-01-12",
      "value": 73.79539978027344
    },
    {
      "time": "2026-01-13",
      "value": 73.72119979858398
    },
    {
      "time": "2026-01-14",
      "value": 73.6231997680664
    },
    {
      "time": "2026-01-15",
      "value": 73.51939971923828
    },
    {
      "time": "2026-01-16",
      "value": 73.44919982910156
    },
    {
      "time": "2026-01-20",
      "value": 73.33739990234375
    },
    {
      "time": "2026-01-21",
      "value": 73.24639984130859
    },
    {
      "time": "2026-01-22",
      "value": 73.15179992675782
    },
    {
      "time": "2026-01-23",
      "value": 73.03339981079101
    },
    {
      "time": "2026-01-26",
      "value": 72.9379997253418
    },
    {
      "time": "2026-01-27",
      "value": 72.85739974975586
    },
    {
      "time": "2026-01-28",
      "value": 72.79239974975586
    },
    {
      "time": "2026-01-29",
      "value": 72.68879974365234
    },
    {
      "time": "2026-01-30",
      "value": 72.59479965209961
    },
    {
      "time": "2026-02-02",
      "value": 72.52199951171875
    },
    {
      "time": "2026-02-03",
      "value": 72.3961994934082
    },
    {
      "time": "2026-02-04",
      "value": 72.29679946899414
    },
    {
      "time": "2026-02-05",
      "value": 72.16459945678712
    },
    {
      "time": "2026-02-06",
      "value": 72.05819946289063
    },
    {
      "time": "2026-02-09",
      "value": 71.95279937744141
    },
    {
      "time": "2026-02-10",
      "value": 71.87019943237304
    },
    {
      "time": "2026-02-11",
      "value": 71.74959945678711
    },
    {
      "time": "2026-02-12",
      "value": 71.59579940795898
    },
    {
      "time": "2026-02-13",
      "value": 71.46719940185547
    },
    {
      "time": "2026-02-17",
      "value": 71.29319946289063
    },
    {
      "time": "2026-02-18",
      "value": 71.11759948730469
    },
    {
      "time": "2026-02-19",
      "value": 70.9361994934082
    },
    {
      "time": "2026-02-20",
      "value": 70.70999954223633
    },
    {
      "time": "2026-02-23",
      "value": 70.42259956359864
    },
    {
      "time": "2026-02-24",
      "value": 70.1321996307373
    },
    {
      "time": "2026-02-25",
      "value": 69.87119956970214
    },
    {
      "time": "2026-02-26",
      "value": 69.67079956054687
    },
    {
      "time": "2026-02-27",
      "value": 69.47859962463379
    },
    {
      "time": "2026-03-02",
      "value": 69.29739967346191
    },
    {
      "time": "2026-03-03",
      "value": 69.14879974365235
    },
    {
      "time": "2026-03-04",
      "value": 68.9947998046875
    },
    {
      "time": "2026-03-05",
      "value": 68.84819976806641
    },
    {
      "time": "2026-03-06",
      "value": 68.6997998046875
    },
    {
      "time": "2026-03-09",
      "value": 68.56919982910156
    },
    {
      "time": "2026-03-10",
      "value": 68.42779983520508
    },
    {
      "time": "2026-03-11",
      "value": 68.28019989013671
    },
    {
      "time": "2026-03-12",
      "value": 68.13519989013672
    },
    {
      "time": "2026-03-13",
      "value": 67.9933999633789
    },
    {
      "time": "2026-03-16",
      "value": 67.85440002441406
    },
    {
      "time": "2026-03-17",
      "value": 67.74020004272461
    },
    {
      "time": "2026-03-18",
      "value": 67.60880004882813
    },
    {
      "time": "2026-03-19",
      "value": 67.46960006713867
    },
    {
      "time": "2026-03-20",
      "value": 67.28120010375977
    },
    {
      "time": "2026-03-23",
      "value": 67.13360015869141
    },
    {
      "time": "2026-03-24",
      "value": 66.94420013427734
    },
    {
      "time": "2026-03-25",
      "value": 66.75240013122558
    },
    {
      "time": "2026-03-26",
      "value": 66.56280006408691
    },
    {
      "time": "2026-03-27",
      "value": 66.32960006713867
    },
    {
      "time": "2026-03-30",
      "value": 66.10320007324219
    },
    {
      "time": "2026-03-31",
      "value": 65.91860000610352
    },
    {
      "time": "2026-04-01",
      "value": 65.78199996948243
    },
    {
      "time": "2026-04-02",
      "value": 65.66440002441406
    },
    {
      "time": "2026-04-06",
      "value": 65.53460006713867
    },
    {
      "time": "2026-04-07",
      "value": 65.4234001159668
    },
    {
      "time": "2026-04-08",
      "value": 65.29480026245118
    },
    {
      "time": "2026-04-09",
      "value": 65.11580032348633
    },
    {
      "time": "2026-04-10",
      "value": 64.90040031433105
    },
    {
      "time": "2026-04-13",
      "value": 64.77300033569335
    },
    {
      "time": "2026-04-14",
      "value": 64.64760040283203
    },
    {
      "time": "2026-04-15",
      "value": 64.54620040893555
    },
    {
      "time": "2026-04-16",
      "value": 64.52280044555664
    },
    {
      "time": "2026-04-17",
      "value": 64.52180053710937
    },
    {
      "time": "2026-04-20",
      "value": 64.56380065917969
    },
    {
      "time": "2026-04-21",
      "value": 64.58200073242188
    },
    {
      "time": "2026-04-22",
      "value": 64.59340087890625
    },
    {
      "time": "2026-04-23",
      "value": 64.54860076904296
    },
    {
      "time": "2026-04-24",
      "value": 64.54100067138671
    },
    {
      "time": "2026-04-27",
      "value": 64.59000076293945
    },
    {
      "time": "2026-04-28",
      "value": 64.59640075683593
    },
    {
      "time": "2026-04-29",
      "value": 64.64300079345703
    },
    {
      "time": "2026-04-30",
      "value": 64.67340072631836
    },
    {
      "time": "2026-05-01",
      "value": 64.73040069580078
    },
    {
      "time": "2026-05-04",
      "value": 64.8474006652832
    },
    {
      "time": "2026-05-05",
      "value": 65.03940071105957
    },
    {
      "time": "2026-05-06",
      "value": 65.21120063781738
    },
    {
      "time": "2026-05-07",
      "value": 65.4198006439209
    },
    {
      "time": "2026-05-08",
      "value": 65.64880065917968
    },
    {
      "time": "2026-05-11",
      "value": 65.89920066833496
    },
    {
      "time": "2026-05-12",
      "value": 66.12800056457519
    },
    {
      "time": "2026-05-13",
      "value": 66.36680053710937
    },
    {
      "time": "2026-05-14",
      "value": 66.64080047607422
    },
    {
      "time": "2026-05-15",
      "value": 66.90600051879883
    },
    {
      "time": "2026-05-18",
      "value": 67.20440048217773
    },
    {
      "time": "2026-05-19",
      "value": 67.48680053710937
    },
    {
      "time": "2026-05-20",
      "value": 67.80440063476563
    },
    {
      "time": "2026-05-21",
      "value": 68.1322006225586
    },
    {
      "time": "2026-05-22",
      "value": 68.51180053710938
    },
    {
      "time": "2026-05-26",
      "value": 68.89840057373047
    },
    {
      "time": "2026-05-27",
      "value": 69.24920059204102
    },
    {
      "time": "2026-05-28",
      "value": 69.62340057373046
    },
    {
      "time": "2026-05-29",
      "value": 70.10500061035157
    },
    {
      "time": "2026-06-01",
      "value": 70.68340057373047
    },
    {
      "time": "2026-06-02",
      "value": 71.28920059204101
    },
    {
      "time": "2026-06-03",
      "value": 71.82260055541992
    },
    {
      "time": "2026-06-04",
      "value": 72.37500045776368
    },
    {
      "time": "2026-06-05",
      "value": 72.84160041809082
    },
    {
      "time": "2026-06-08",
      "value": 73.30140037536621
    },
    {
      "time": "2026-06-09",
      "value": 73.77300033569335
    },
    {
      "time": "2026-06-10",
      "value": 74.22220031738281
    },
    {
      "time": "2026-06-11",
      "value": 74.67800033569335
    },
    {
      "time": "2026-06-12",
      "value": 75.12160034179688
    },
    {
      "time": "2026-06-15",
      "value": 75.56320022583007
    },
    {
      "time": "2026-06-16",
      "value": 75.98160018920899
    },
    {
      "time": "2026-06-17",
      "value": 76.36120025634766
    },
    {
      "time": "2026-06-18",
      "value": 76.73880020141601
    },
    {
      "time": "2026-06-22",
      "value": 77.14880020141601
    },
    {
      "time": "2026-06-23",
      "value": 77.61820014953614
    },
    {
      "time": "2026-06-24",
      "value": 78.0304002380371
    },
    {
      "time": "2026-06-25",
      "value": 78.44780029296875
    },
    {
      "time": "2026-06-26",
      "value": 78.86460037231446
    },
    {
      "time": "2026-06-29",
      "value": 79.31620040893554
    },
    {
      "time": "2026-06-30",
      "value": 79.7836003112793
    },
    {
      "time": "2026-07-01",
      "value": 80.26480026245117
    },
    {
      "time": "2026-07-02",
      "value": 80.71740020751953
    },
    {
      "time": "2026-07-06",
      "value": 81.19740020751954
    },
    {
      "time": "2026-07-07",
      "value": 81.70980026245117
    },
    {
      "time": "2026-07-08",
      "value": 82.19820037841797
    },
    {
      "time": "2026-07-09",
      "value": 82.73240036010742
    },
    {
      "time": "2026-07-10",
      "value": 83.22700027465821
    },
    {
      "time": "2026-07-13",
      "value": 83.70640014648437
    },
    {
      "time": "2026-07-14",
      "value": 84.2520002746582
    },
    {
      "time": "2026-07-15",
      "value": 84.73860015869141
    },
    {
      "time": "2026-07-16",
      "value": 85.18140014648438
    },
    {
      "time": "2026-07-17",
      "value": 85.61120010375977
    },
    {
      "time": "2026-07-20",
      "value": 86.0436001586914
    },
    {
      "time": "2026-07-21",
      "value": 86.39240020751953
    },
    {
      "time": "2026-07-22",
      "value": 86.67260025024414
    },
    {
      "time": "2026-07-23",
      "value": 86.91840026855469
    },
    {
      "time": "2026-07-24",
      "value": 87.18960037231446
    },
    {
      "time": "2026-07-27",
      "value": 87.45460037231446
    },
    {
      "time": "2026-07-28",
      "value": 87.67300033569336
    },
    {
      "time": "2026-07-29",
      "value": 87.86780029296875
    },
    {
      "time": "2026-07-30",
      "value": 88.04980026245117
    },
    {
      "time": "2026-07-31",
      "value": 88.27840026855469
    },
    {
      "time": "2026-08-03",
      "value": 88.52340026855468
    },
    {
      "time": "2026-08-04",
      "value": 88.83920028686524
    },
    {
      "time": "2026-08-05",
      "value": 89.10500030517578
    },
    {
      "time": "2026-08-06",
      "value": 89.34320022583007
    },
    {
      "time": "2026-08-07",
      "value": 89.65940017700196
    },
    {
      "time": "2026-08-10",
      "value": 89.99780014038086
    },
    {
      "time": "2026-08-11",
      "value": 90.21540008544922
    },
    {
      "time": "2026-08-12",
      "value": 90.3402000427246
    },
    {
      "time": "2026-08-13",
      "value": 90.49779998779297
    },
    {
      "time": "2026-08-14",
      "value": 90.65639999389649
    },
    {
      "time": "2026-08-17",
      "value": 90.79820007324219
    },
    {
      "time": "2026-08-18",
      "value": 91.01300018310548
    },
    {
      "time": "2026-08-19",
      "value": 91.20120025634766
    },
    {
      "time": "2026-08-20",
      "value": 91.38340026855468
    },
    {
      "time": "2026-08-21",
      "value": 91.61540023803711
    },
    {
      "time": "2026-08-24",
      "value": 91.77060028076171
    },
    {
      "time": "2026-08-25",
      "value": 91.91320022583008
    },
    {
      "time": "2026-08-26",
      "value": 92.06100036621093
    },
    {
      "time": "2026-08-27",
      "value": 92.37520034790039
    },
    {
      "time": "2026-08-28",
      "value": 92.6618002319336
    },
    {
      "time": "2026-08-31",
      "value": 92.97400024414063
    },
    {
      "time": "2026-09-01",
      "value": 93.22640014648438
    },
    {
      "time": "2026-09-02",
      "value": 93.41300018310547
    },
    {
      "time": "2026-09-03",
      "value": 93.6434001159668
    },
    {
      "time": "2026-09-04",
      "value": 93.86199996948243
    },
    {
      "time": "2026-09-08",
      "value": 94.035
    },
    {
      "time": "2026-09-09",
      "value": 94.15460006713867
    },
    {
      "time": "2026-09-10",
      "value": 94.24080017089844
    },
    {
      "time": "2026-09-11",
      "value": 94.30660018920898
    },
    {
      "time": "2026-09-14",
      "value": 94.50150024414063
    }
  ],
  "analysis": null
}