{
  "ok": true,
  "cached": false,
  "ticker": "CIEN",
  "price": 390.96,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What Nokia's Financial Results Reveal About NOK's Growth Outlook",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nokias-financial-results-reveal-noks-170300923.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Nokia is Positioning Itself for Long-Term Growth in AI Networking",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/nokia-positioning-itself-long-term-162700518.html",
      "published": "2026-07-24"
    },
    {
      "title": "Top Analyst Reports for GE Aerospace, AT&T & Chubb",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-analyst-reports-ge-aerospace-225800795.html",
      "published": "2026-07-23"
    },
    {
      "title": "Arista Networks Stock Runs On A Different Fuel",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/a0e77ad4-0521-3e6b-9675-2155f2ee0640/arista-networks-stock-runs-on.html",
      "published": "2026-07-23"
    },
    {
      "title": "4 Top-Performing Liquid Stocks to Boost Portfolio Returns",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/4-top-performing-liquid-stocks-124400423.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is GLW Stock a Smart Investment Option Before Q2 Earnings Release?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/glw-stock-smart-investment-option-173000444.html",
      "published": "2026-07-22"
    },
    {
      "title": "The Real Risk Inside Arista Networks Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/1772d727-b654-3e42-8368-36f463b6813d/the-real-risk-inside-arista.html",
      "published": "2026-07-22"
    },
    {
      "title": "Buy 3 Top-Ranked AI Giants on the Dip Amid Short-Term Price Upside",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/buy-3-top-ranked-ai-123600564.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 87.68000030517578,
      "high": 88.91999816894531,
      "low": 86.83999633789062,
      "close": 88.5999984741211,
      "volume": 1116000
    },
    {
      "time": "2025-07-28",
      "open": 88.75,
      "high": 90.76000213623047,
      "low": 88.25,
      "close": 90.55000305175781,
      "volume": 1136500
    },
    {
      "time": "2025-07-29",
      "open": 92,
      "high": 93.4800033569336,
      "low": 90.80999755859375,
      "close": 91.06999969482422,
      "volume": 2215500
    },
    {
      "time": "2025-07-30",
      "open": 91.4000015258789,
      "high": 93.01000213623047,
      "low": 91.16999816894531,
      "close": 92.94999694824219,
      "volume": 1426200
    },
    {
      "time": "2025-07-31",
      "open": 94.01000213623047,
      "high": 95.51000213623047,
      "low": 92.79000091552734,
      "close": 92.83999633789062,
      "volume": 1980300
    },
    {
      "time": "2025-08-01",
      "open": 90.16000366210938,
      "high": 90.68000030517578,
      "low": 87.30000305175781,
      "close": 88.62999725341797,
      "volume": 2151900
    },
    {
      "time": "2025-08-04",
      "open": 89.41999816894531,
      "high": 92.9000015258789,
      "low": 88.6500015258789,
      "close": 92.66999816894531,
      "volume": 1434300
    },
    {
      "time": "2025-08-05",
      "open": 93.0199966430664,
      "high": 93.12000274658203,
      "low": 90.47000122070312,
      "close": 91.48999786376953,
      "volume": 1470700
    },
    {
      "time": "2025-08-06",
      "open": 92.61000061035156,
      "high": 94.33999633789062,
      "low": 91.6500015258789,
      "close": 94.30999755859375,
      "volume": 1363500
    },
    {
      "time": "2025-08-07",
      "open": 95.06999969482422,
      "high": 95.80000305175781,
      "low": 93.44000244140625,
      "close": 95.18000030517578,
      "volume": 1216400
    },
    {
      "time": "2025-08-08",
      "open": 96,
      "high": 96.43000030517578,
      "low": 94.62999725341797,
      "close": 95.05999755859375,
      "volume": 2021400
    },
    {
      "time": "2025-08-11",
      "open": 94.75,
      "high": 95.70999908447266,
      "low": 93.16000366210938,
      "close": 93.37999725341797,
      "volume": 1409300
    },
    {
      "time": "2025-08-12",
      "open": 93.58000183105469,
      "high": 96.55999755859375,
      "low": 93.5,
      "close": 96.4000015258789,
      "volume": 1488500
    },
    {
      "time": "2025-08-13",
      "open": 97,
      "high": 98.19000244140625,
      "low": 94.08000183105469,
      "close": 94.66000366210938,
      "volume": 1547900
    },
    {
      "time": "2025-08-14",
      "open": 92.87999725341797,
      "high": 93.4000015258789,
      "low": 89.08999633789062,
      "close": 91.41999816894531,
      "volume": 2612600
    },
    {
      "time": "2025-08-15",
      "open": 90.94000244140625,
      "high": 91.69999694824219,
      "low": 89.5199966430664,
      "close": 90.87000274658203,
      "volume": 1478800
    },
    {
      "time": "2025-08-18",
      "open": 90.45999908447266,
      "high": 92.20999908447266,
      "low": 90.0999984741211,
      "close": 91.93000030517578,
      "volume": 1077600
    },
    {
      "time": "2025-08-19",
      "open": 91.01000213623047,
      "high": 91.37000274658203,
      "low": 88.44999694824219,
      "close": 88.7699966430664,
      "volume": 1593800
    },
    {
      "time": "2025-08-20",
      "open": 87.87000274658203,
      "high": 88,
      "low": 84.41000366210938,
      "close": 86.63999938964844,
      "volume": 1889700
    },
    {
      "time": "2025-08-21",
      "open": 86.33999633789062,
      "high": 87.62999725341797,
      "low": 86,
      "close": 87.36000061035156,
      "volume": 1496000
    },
    {
      "time": "2025-08-22",
      "open": 87.54000091552734,
      "high": 90.44999694824219,
      "low": 87.25,
      "close": 89.80999755859375,
      "volume": 1971300
    },
    {
      "time": "2025-08-25",
      "open": 90.12000274658203,
      "high": 91.12000274658203,
      "low": 89.41000366210938,
      "close": 90.73999786376953,
      "volume": 1663800
    },
    {
      "time": "2025-08-26",
      "open": 91.08999633789062,
      "high": 92.5199966430664,
      "low": 90.6500015258789,
      "close": 91.48999786376953,
      "volume": 1187200
    },
    {
      "time": "2025-08-27",
      "open": 91.43000030517578,
      "high": 94.04000091552734,
      "low": 91.43000030517578,
      "close": 92.73999786376953,
      "volume": 1657600
    },
    {
      "time": "2025-08-28",
      "open": 93,
      "high": 98.87999725341797,
      "low": 92.87000274658203,
      "close": 97.88999938964844,
      "volume": 2790400
    },
    {
      "time": "2025-08-29",
      "open": 97.25,
      "high": 97.55000305175781,
      "low": 93.47000122070312,
      "close": 93.97000122070312,
      "volume": 2230600
    },
    {
      "time": "2025-09-02",
      "open": 92.68000030517578,
      "high": 93.61000061035156,
      "low": 90,
      "close": 93.58999633789062,
      "volume": 2702400
    },
    {
      "time": "2025-09-03",
      "open": 93.73999786376953,
      "high": 95.20999908447266,
      "low": 92.45999908447266,
      "close": 94.81999969482422,
      "volume": 5741200
    },
    {
      "time": "2025-09-04",
      "open": 115,
      "high": 122,
      "low": 110.9000015258789,
      "close": 116.91999816894531,
      "volume": 11296500
    },
    {
      "time": "2025-09-05",
      "open": 115.86000061035156,
      "high": 117.05999755859375,
      "low": 113.66000366210938,
      "close": 116.69000244140625,
      "volume": 4410300
    },
    {
      "time": "2025-09-08",
      "open": 118.44999694824219,
      "high": 120.18000030517578,
      "low": 117.0199966430664,
      "close": 119,
      "volume": 2593300
    },
    {
      "time": "2025-09-09",
      "open": 119,
      "high": 122.2699966430664,
      "low": 117.94000244140625,
      "close": 122.19000244140625,
      "volume": 2131800
    },
    {
      "time": "2025-09-10",
      "open": 123.80999755859375,
      "high": 131.39999389648438,
      "low": 123.6500015258789,
      "close": 129.86000061035156,
      "volume": 3431800
    },
    {
      "time": "2025-09-11",
      "open": 131,
      "high": 134.30999755859375,
      "low": 130,
      "close": 132.5,
      "volume": 3381100
    },
    {
      "time": "2025-09-12",
      "open": 132.22000122070312,
      "high": 133.27999877929688,
      "low": 130.1300048828125,
      "close": 131.27999877929688,
      "volume": 2778000
    },
    {
      "time": "2025-09-15",
      "open": 132,
      "high": 138.35000610351562,
      "low": 131.4499969482422,
      "close": 135.89999389648438,
      "volume": 3375500
    },
    {
      "time": "2025-09-16",
      "open": 136.38999938964844,
      "high": 137.63999938964844,
      "low": 133.94000244140625,
      "close": 137.47999572753906,
      "volume": 2907000
    },
    {
      "time": "2025-09-17",
      "open": 139.5500030517578,
      "high": 139.5500030517578,
      "low": 132.92999267578125,
      "close": 136.3800048828125,
      "volume": 3196700
    },
    {
      "time": "2025-09-18",
      "open": 138.6999969482422,
      "high": 139.74000549316406,
      "low": 137.4499969482422,
      "close": 138.0399932861328,
      "volume": 2048100
    },
    {
      "time": "2025-09-19",
      "open": 137.7100067138672,
      "high": 138.9600067138672,
      "low": 136.07000732421875,
      "close": 138.3699951171875,
      "volume": 3153500
    },
    {
      "time": "2025-09-22",
      "open": 138.05999755859375,
      "high": 139.44000244140625,
      "low": 136.3300018310547,
      "close": 139.30999755859375,
      "volume": 2613100
    },
    {
      "time": "2025-09-23",
      "open": 139.85000610351562,
      "high": 141.42999267578125,
      "low": 138.1300048828125,
      "close": 139.47999572753906,
      "volume": 2846200
    },
    {
      "time": "2025-09-24",
      "open": 139.3800048828125,
      "high": 140.2100067138672,
      "low": 136.0399932861328,
      "close": 138.4199981689453,
      "volume": 2367300
    },
    {
      "time": "2025-09-25",
      "open": 134.50999450683594,
      "high": 137.61000061035156,
      "low": 133.6699981689453,
      "close": 137.1699981689453,
      "volume": 2808100
    },
    {
      "time": "2025-09-26",
      "open": 140.24000549316406,
      "high": 143.7899932861328,
      "low": 138.1199951171875,
      "close": 141.92999267578125,
      "volume": 3795900
    },
    {
      "time": "2025-09-29",
      "open": 145.80999755859375,
      "high": 146.50999450683594,
      "low": 143,
      "close": 144.1199951171875,
      "volume": 2318600
    },
    {
      "time": "2025-09-30",
      "open": 144.52000427246094,
      "high": 146.52999877929688,
      "low": 143.75999450683594,
      "close": 145.6699981689453,
      "volume": 2088200
    },
    {
      "time": "2025-10-01",
      "open": 144.24000549316406,
      "high": 151.88999938964844,
      "low": 143.19000244140625,
      "close": 151.72000122070312,
      "volume": 3107500
    },
    {
      "time": "2025-10-02",
      "open": 153.22999572753906,
      "high": 153.61000061035156,
      "low": 148.02000427246094,
      "close": 152.66000366210938,
      "volume": 2280200
    },
    {
      "time": "2025-10-03",
      "open": 153.5500030517578,
      "high": 154.00999450683594,
      "low": 150.27000427246094,
      "close": 151.4499969482422,
      "volume": 1762400
    },
    {
      "time": "2025-10-06",
      "open": 152.67999267578125,
      "high": 159.42999267578125,
      "low": 151.63999938964844,
      "close": 153.25,
      "volume": 3005500
    },
    {
      "time": "2025-10-07",
      "open": 154,
      "high": 155.1999969482422,
      "low": 147.36000061035156,
      "close": 151.47999572753906,
      "volume": 2718500
    },
    {
      "time": "2025-10-08",
      "open": 152.6999969482422,
      "high": 159.85000610351562,
      "low": 152.5399932861328,
      "close": 159.66000366210938,
      "volume": 1981300
    },
    {
      "time": "2025-10-09",
      "open": 158.1300048828125,
      "high": 164.02000427246094,
      "low": 157.16000366210938,
      "close": 163.61000061035156,
      "volume": 2366000
    },
    {
      "time": "2025-10-10",
      "open": 165.24000549316406,
      "high": 165.24000549316406,
      "low": 153.27000427246094,
      "close": 155.94000244140625,
      "volume": 3059300
    },
    {
      "time": "2025-10-13",
      "open": 164,
      "high": 167.33999633789062,
      "low": 160.10000610351562,
      "close": 164.77999877929688,
      "volume": 2884700
    },
    {
      "time": "2025-10-14",
      "open": 161.5500030517578,
      "high": 167.27999877929688,
      "low": 159.00999450683594,
      "close": 164.82000732421875,
      "volume": 1738600
    },
    {
      "time": "2025-10-15",
      "open": 168.99000549316406,
      "high": 172.9199981689453,
      "low": 166.88999938964844,
      "close": 168.7100067138672,
      "volume": 2401800
    },
    {
      "time": "2025-10-16",
      "open": 170.42999267578125,
      "high": 176.8800048828125,
      "low": 170.0500030517578,
      "close": 170.77999877929688,
      "volume": 2615900
    },
    {
      "time": "2025-10-17",
      "open": 169.47999572753906,
      "high": 173.05999755859375,
      "low": 165.0800018310547,
      "close": 170.9499969482422,
      "volume": 1965600
    },
    {
      "time": "2025-10-20",
      "open": 173.6300048828125,
      "high": 177.7899932861328,
      "low": 171.9499969482422,
      "close": 173.1199951171875,
      "volume": 2010800
    },
    {
      "time": "2025-10-21",
      "open": 172.80999755859375,
      "high": 174.0800018310547,
      "low": 169.11000061035156,
      "close": 169.7100067138672,
      "volume": 2083700
    },
    {
      "time": "2025-10-22",
      "open": 170.44000244140625,
      "high": 173.47000122070312,
      "low": 159.55999755859375,
      "close": 164.47999572753906,
      "volume": 3091100
    },
    {
      "time": "2025-10-23",
      "open": 164.47999572753906,
      "high": 173.83999633789062,
      "low": 164.1300048828125,
      "close": 172.5800018310547,
      "volume": 2242000
    },
    {
      "time": "2025-10-24",
      "open": 175.8300018310547,
      "high": 181.0500030517578,
      "low": 175.58999633789062,
      "close": 179.0500030517578,
      "volume": 1851300
    },
    {
      "time": "2025-10-27",
      "open": 182.6300048828125,
      "high": 186.32000732421875,
      "low": 180.9199981689453,
      "close": 182.5399932861328,
      "volume": 1909200
    },
    {
      "time": "2025-10-28",
      "open": 182.25999450683594,
      "high": 184.97999572753906,
      "low": 173.8000030517578,
      "close": 183.0399932861328,
      "volume": 2597000
    },
    {
      "time": "2025-10-29",
      "open": 184.6999969482422,
      "high": 193.1199951171875,
      "low": 184.5,
      "close": 189.27000427246094,
      "volume": 2589100
    },
    {
      "time": "2025-10-30",
      "open": 188.1699981689453,
      "high": 193.74000549316406,
      "low": 186.1300048828125,
      "close": 188.9600067138672,
      "volume": 1940800
    },
    {
      "time": "2025-10-31",
      "open": 189.58999633789062,
      "high": 193.02999877929688,
      "low": 185.27000427246094,
      "close": 189.9199981689453,
      "volume": 2146200
    },
    {
      "time": "2025-11-03",
      "open": 193.33999633789062,
      "high": 194.41000366210938,
      "low": 187.92999267578125,
      "close": 189.55999755859375,
      "volume": 1725700
    },
    {
      "time": "2025-11-04",
      "open": 182.52999877929688,
      "high": 188.77000427246094,
      "low": 177.41000366210938,
      "close": 182.8699951171875,
      "volume": 3044900
    },
    {
      "time": "2025-11-05",
      "open": 183.99000549316406,
      "high": 196.99000549316406,
      "low": 182.49000549316406,
      "close": 195.80999755859375,
      "volume": 2782500
    },
    {
      "time": "2025-11-06",
      "open": 199.41000366210938,
      "high": 203.39999389648438,
      "low": 195.25,
      "close": 201.4600067138672,
      "volume": 2829700
    },
    {
      "time": "2025-11-07",
      "open": 193,
      "high": 201.33999633789062,
      "low": 190.14999389648438,
      "close": 199.25999450683594,
      "volume": 3331000
    },
    {
      "time": "2025-11-10",
      "open": 206.8000030517578,
      "high": 214.1699981689453,
      "low": 205.16000366210938,
      "close": 208.74000549316406,
      "volume": 3523300
    },
    {
      "time": "2025-11-11",
      "open": 204.52999877929688,
      "high": 208.25,
      "low": 200.75,
      "close": 207.42999267578125,
      "volume": 2880000
    },
    {
      "time": "2025-11-12",
      "open": 209.94000244140625,
      "high": 211.07000732421875,
      "low": 206.0800018310547,
      "close": 209.52000427246094,
      "volume": 2188800
    },
    {
      "time": "2025-11-13",
      "open": 206.99000549316406,
      "high": 207.8300018310547,
      "low": 191.80999755859375,
      "close": 194.2100067138672,
      "volume": 3621700
    },
    {
      "time": "2025-11-14",
      "open": 184.0500030517578,
      "high": 195.91000366210938,
      "low": 183.0800018310547,
      "close": 191.7100067138672,
      "volume": 5733900
    },
    {
      "time": "2025-11-17",
      "open": 190.8000030517578,
      "high": 196.39999389648438,
      "low": 188.0399932861328,
      "close": 191.77999877929688,
      "volume": 3143600
    },
    {
      "time": "2025-11-18",
      "open": 189.02999877929688,
      "high": 191.83999633789062,
      "low": 182.88999938964844,
      "close": 187,
      "volume": 3498800
    },
    {
      "time": "2025-11-19",
      "open": 187.92999267578125,
      "high": 192.35000610351562,
      "low": 184.6699981689453,
      "close": 188.77999877929688,
      "volume": 2725900
    },
    {
      "time": "2025-11-20",
      "open": 198.11000061035156,
      "high": 202.60000610351562,
      "low": 175.42999267578125,
      "close": 176.4499969482422,
      "volume": 3939200
    },
    {
      "time": "2025-11-21",
      "open": 175.97000122070312,
      "high": 179,
      "low": 168.22000122070312,
      "close": 178.25999450683594,
      "volume": 3812300
    },
    {
      "time": "2025-11-24",
      "open": 183.0500030517578,
      "high": 196.52000427246094,
      "low": 182.17999267578125,
      "close": 194.6999969482422,
      "volume": 14026600
    },
    {
      "time": "2025-11-25",
      "open": 191.50999450683594,
      "high": 196.24000549316406,
      "low": 187.5500030517578,
      "close": 196.24000549316406,
      "volume": 2114000
    },
    {
      "time": "2025-11-26",
      "open": 197.36000061035156,
      "high": 203.1699981689453,
      "low": 195.82000732421875,
      "close": 200.2899932861328,
      "volume": 2033300
    },
    {
      "time": "2025-11-28",
      "open": 203.8000030517578,
      "high": 204.58999633789062,
      "low": 201,
      "close": 204.2100067138672,
      "volume": 1262400
    },
    {
      "time": "2025-12-01",
      "open": 194.49000549316406,
      "high": 201.44000244140625,
      "low": 192.1999969482422,
      "close": 200.9199981689453,
      "volume": 2303800
    },
    {
      "time": "2025-12-02",
      "open": 204.02999877929688,
      "high": 209.19000244140625,
      "low": 198.00999450683594,
      "close": 202.5,
      "volume": 2282800
    },
    {
      "time": "2025-12-03",
      "open": 201,
      "high": 202.22000122070312,
      "low": 186.38999938964844,
      "close": 193.35000610351562,
      "volume": 3809100
    },
    {
      "time": "2025-12-04",
      "open": 190.55999755859375,
      "high": 197.75999450683594,
      "low": 190.00999450683594,
      "close": 195.72999572753906,
      "volume": 2447300
    },
    {
      "time": "2025-12-05",
      "open": 199.6300048828125,
      "high": 201.77000427246094,
      "low": 194.85000610351562,
      "close": 201.7100067138672,
      "volume": 2332300
    },
    {
      "time": "2025-12-08",
      "open": 205,
      "high": 213.02999877929688,
      "low": 203,
      "close": 212.92999267578125,
      "volume": 3775000
    },
    {
      "time": "2025-12-09",
      "open": 212.92999267578125,
      "high": 219.8800048828125,
      "low": 212.27999877929688,
      "close": 214.35000610351562,
      "volume": 3288500
    },
    {
      "time": "2025-12-10",
      "open": 216.5,
      "high": 226.24000549316406,
      "low": 214.39999389648438,
      "close": 221.85000610351562,
      "volume": 3822200
    },
    {
      "time": "2025-12-11",
      "open": 236.35000610351562,
      "high": 248,
      "low": 222.4499969482422,
      "close": 242.3699951171875,
      "volume": 8607300
    },
    {
      "time": "2025-12-12",
      "open": 236,
      "high": 237.91000366210938,
      "low": 215.17999267578125,
      "close": 218.44000244140625,
      "volume": 4664500
    },
    {
      "time": "2025-12-15",
      "open": 220.83999633789062,
      "high": 226.02000427246094,
      "low": 215.60000610351562,
      "close": 216.17999267578125,
      "volume": 2686500
    },
    {
      "time": "2025-12-16",
      "open": 214.4600067138672,
      "high": 215.44000244140625,
      "low": 206.5399932861328,
      "close": 209.83999633789062,
      "volume": 2727100
    },
    {
      "time": "2025-12-17",
      "open": 212.85000610351562,
      "high": 215.6999969482422,
      "low": 201.6999969482422,
      "close": 203.89999389648438,
      "volume": 2365600
    },
    {
      "time": "2025-12-18",
      "open": 212,
      "high": 215.47000122070312,
      "low": 209,
      "close": 210.7100067138672,
      "volume": 3057100
    },
    {
      "time": "2025-12-19",
      "open": 212.74000549316406,
      "high": 231.35000610351562,
      "low": 212.4199981689453,
      "close": 230.33999633789062,
      "volume": 4528300
    },
    {
      "time": "2025-12-22",
      "open": 235,
      "high": 239.3800048828125,
      "low": 230.39999389648438,
      "close": 236.75,
      "volume": 2811400
    },
    {
      "time": "2025-12-23",
      "open": 234.75,
      "high": 243,
      "low": 234.75,
      "close": 240.2899932861328,
      "volume": 1802100
    },
    {
      "time": "2025-12-24",
      "open": 240.58999633789062,
      "high": 242,
      "low": 237.92999267578125,
      "close": 240.27999877929688,
      "volume": 833200
    },
    {
      "time": "2025-12-26",
      "open": 240.89999389648438,
      "high": 242.50999450683594,
      "low": 238.42999267578125,
      "close": 241.67999267578125,
      "volume": 946900
    },
    {
      "time": "2025-12-29",
      "open": 237.25999450683594,
      "high": 241.22999572753906,
      "low": 230.1300048828125,
      "close": 239,
      "volume": 1755600
    },
    {
      "time": "2025-12-30",
      "open": 240.1699981689453,
      "high": 240.5,
      "low": 236.8300018310547,
      "close": 238.36000061035156,
      "volume": 1163000
    },
    {
      "time": "2025-12-31",
      "open": 239.0800018310547,
      "high": 239.89999389648438,
      "low": 232.41000366210938,
      "close": 233.8699951171875,
      "volume": 1170200
    },
    {
      "time": "2026-01-02",
      "open": 241,
      "high": 248.5,
      "low": 237.6199951171875,
      "close": 246.05999755859375,
      "volume": 1985000
    },
    {
      "time": "2026-01-05",
      "open": 250.33999633789062,
      "high": 252.60000610351562,
      "low": 223.27000427246094,
      "close": 230.89999389648438,
      "volume": 3215900
    },
    {
      "time": "2026-01-06",
      "open": 230.1999969482422,
      "high": 254.82000732421875,
      "low": 221.1199951171875,
      "close": 254.19000244140625,
      "volume": 3456200
    },
    {
      "time": "2026-01-07",
      "open": 253,
      "high": 261.1300048828125,
      "low": 248.99000549316406,
      "close": 259.2699890136719,
      "volume": 3220700
    },
    {
      "time": "2026-01-08",
      "open": 258.260009765625,
      "high": 259,
      "low": 221.13999938964844,
      "close": 225.2100067138672,
      "volume": 4574100
    },
    {
      "time": "2026-01-09",
      "open": 219.27999877929688,
      "high": 230.86000061035156,
      "low": 216.07000732421875,
      "close": 230.55999755859375,
      "volume": 2772100
    },
    {
      "time": "2026-01-12",
      "open": 227.58999633789062,
      "high": 234.27000427246094,
      "low": 223.5,
      "close": 234.25999450683594,
      "volume": 2240000
    },
    {
      "time": "2026-01-13",
      "open": 234.89999389648438,
      "high": 249.9600067138672,
      "low": 234.25999450683594,
      "close": 246.4199981689453,
      "volume": 1699200
    },
    {
      "time": "2026-01-14",
      "open": 244.91000366210938,
      "high": 245.8000030517578,
      "low": 233.1699981689453,
      "close": 238.3800048828125,
      "volume": 1776700
    },
    {
      "time": "2026-01-15",
      "open": 245,
      "high": 252.1999969482422,
      "low": 243.35000610351562,
      "close": 243.7899932861328,
      "volume": 1747700
    },
    {
      "time": "2026-01-16",
      "open": 247.08999633789062,
      "high": 253.89999389648438,
      "low": 241.5500030517578,
      "close": 243.4199981689453,
      "volume": 2056200
    },
    {
      "time": "2026-01-20",
      "open": 229.14999389648438,
      "high": 246.2100067138672,
      "low": 227.3699951171875,
      "close": 241.2100067138672,
      "volume": 2737900
    },
    {
      "time": "2026-01-21",
      "open": 241.52000427246094,
      "high": 242,
      "low": 226.82000732421875,
      "close": 231.88999938964844,
      "volume": 2884900
    },
    {
      "time": "2026-01-22",
      "open": 236.6199951171875,
      "high": 239.1199951171875,
      "low": 222.8699951171875,
      "close": 230.02999877929688,
      "volume": 2095000
    },
    {
      "time": "2026-01-23",
      "open": 229.16000366210938,
      "high": 232.02999877929688,
      "low": 220.52000427246094,
      "close": 229.13999938964844,
      "volume": 1806100
    },
    {
      "time": "2026-01-26",
      "open": 230,
      "high": 242,
      "low": 225.7100067138672,
      "close": 232.22999572753906,
      "volume": 1471500
    },
    {
      "time": "2026-01-27",
      "open": 239.89999389648438,
      "high": 247.75,
      "low": 236.17999267578125,
      "close": 247.52000427246094,
      "volume": 1971300
    },
    {
      "time": "2026-01-28",
      "open": 247.52000427246094,
      "high": 258.42999267578125,
      "low": 244.74000549316406,
      "close": 257.29998779296875,
      "volume": 2073000
    },
    {
      "time": "2026-01-29",
      "open": 257,
      "high": 259.8299865722656,
      "low": 241.67999267578125,
      "close": 253.52999877929688,
      "volume": 2262400
    },
    {
      "time": "2026-01-30",
      "open": 254.00999450683594,
      "high": 269.8999938964844,
      "low": 247.47000122070312,
      "close": 251.80999755859375,
      "volume": 3246900
    },
    {
      "time": "2026-02-02",
      "open": 247.92999267578125,
      "high": 271.2099914550781,
      "low": 246.02999877929688,
      "close": 268.489990234375,
      "volume": 2534000
    },
    {
      "time": "2026-02-03",
      "open": 276.54998779296875,
      "high": 284.7900085449219,
      "low": 266.20001220703125,
      "close": 276.5199890136719,
      "volume": 3186600
    },
    {
      "time": "2026-02-04",
      "open": 277.04998779296875,
      "high": 285.9700012207031,
      "low": 248.97000122070312,
      "close": 253.5,
      "volume": 5577100
    },
    {
      "time": "2026-02-05",
      "open": 242.63999938964844,
      "high": 261,
      "low": 238.57000732421875,
      "close": 252.97999572753906,
      "volume": 3316200
    },
    {
      "time": "2026-02-06",
      "open": 262.6499938964844,
      "high": 273,
      "low": 251.25999450683594,
      "close": 271.32000732421875,
      "volume": 33471400
    },
    {
      "time": "2026-02-09",
      "open": 270.70001220703125,
      "high": 297.010009765625,
      "low": 266.6099853515625,
      "close": 289.67999267578125,
      "volume": 4303800
    },
    {
      "time": "2026-02-10",
      "open": 288.0799865722656,
      "high": 298.989990234375,
      "low": 280.0400085449219,
      "close": 298.70001220703125,
      "volume": 2274500
    },
    {
      "time": "2026-02-11",
      "open": 307.2799987792969,
      "high": 308.80999755859375,
      "low": 286.54998779296875,
      "close": 297.25,
      "volume": 3525900
    },
    {
      "time": "2026-02-12",
      "open": 300,
      "high": 305,
      "low": 284.1499938964844,
      "close": 292.9599914550781,
      "volume": 2871500
    },
    {
      "time": "2026-02-13",
      "open": 293.8299865722656,
      "high": 304.17999267578125,
      "low": 270,
      "close": 303.9200134277344,
      "volume": 3088200
    },
    {
      "time": "2026-02-17",
      "open": 297.9100036621094,
      "high": 307.6300048828125,
      "low": 286.80999755859375,
      "close": 302.3299865722656,
      "volume": 2182200
    },
    {
      "time": "2026-02-18",
      "open": 302.7200012207031,
      "high": 317.2799987792969,
      "low": 299.9599914550781,
      "close": 310.9599914550781,
      "volume": 2223800
    },
    {
      "time": "2026-02-19",
      "open": 308.8800048828125,
      "high": 320.4200134277344,
      "low": 303.54998779296875,
      "close": 318.4100036621094,
      "volume": 2389500
    },
    {
      "time": "2026-02-20",
      "open": 317.0400085449219,
      "high": 340.2699890136719,
      "low": 314.69000244140625,
      "close": 334.95001220703125,
      "volume": 2527700
    },
    {
      "time": "2026-02-23",
      "open": 332.8599853515625,
      "high": 346.54998779296875,
      "low": 330.20001220703125,
      "close": 344.8399963378906,
      "volume": 2197400
    },
    {
      "time": "2026-02-24",
      "open": 341,
      "high": 348.2799987792969,
      "low": 334.9100036621094,
      "close": 342.70001220703125,
      "volume": 2270200
    },
    {
      "time": "2026-02-25",
      "open": 345.989990234375,
      "high": 365.8999938964844,
      "low": 345.67999267578125,
      "close": 353.3299865722656,
      "volume": 2348300
    },
    {
      "time": "2026-02-26",
      "open": 354.5899963378906,
      "high": 358.6300048828125,
      "low": 326.760009765625,
      "close": 341.1600036621094,
      "volume": 2612900
    },
    {
      "time": "2026-02-27",
      "open": 340.6600036621094,
      "high": 353.57000732421875,
      "low": 337.1099853515625,
      "close": 348.70001220703125,
      "volume": 3083000
    },
    {
      "time": "2026-03-02",
      "open": 353.760009765625,
      "high": 364.04998779296875,
      "low": 345.05999755859375,
      "close": 353.7300109863281,
      "volume": 2527500
    },
    {
      "time": "2026-03-03",
      "open": 339.57000732421875,
      "high": 340.69000244140625,
      "low": 320.32000732421875,
      "close": 333.07000732421875,
      "volume": 3014100
    },
    {
      "time": "2026-03-04",
      "open": 339.19000244140625,
      "high": 353.7799987792969,
      "low": 335,
      "close": 343.54998779296875,
      "volume": 2708600
    },
    {
      "time": "2026-03-05",
      "open": 312.010009765625,
      "high": 315.5,
      "low": 278.3900146484375,
      "close": 299.29998779296875,
      "volume": 7847000
    },
    {
      "time": "2026-03-06",
      "open": 294.80999755859375,
      "high": 315.8399963378906,
      "low": 293.1099853515625,
      "close": 294.1700134277344,
      "volume": 3924200
    },
    {
      "time": "2026-03-09",
      "open": 289.489990234375,
      "high": 319.2900085449219,
      "low": 287.25,
      "close": 318.5400085449219,
      "volume": 3070300
    },
    {
      "time": "2026-03-10",
      "open": 325,
      "high": 349.7699890136719,
      "low": 325,
      "close": 337.3599853515625,
      "volume": 3020900
    },
    {
      "time": "2026-03-11",
      "open": 333.8900146484375,
      "high": 346.05999755859375,
      "low": 329.5799865722656,
      "close": 339.95001220703125,
      "volume": 2058400
    },
    {
      "time": "2026-03-12",
      "open": 344.260009765625,
      "high": 350.3299865722656,
      "low": 329.4100036621094,
      "close": 336.8299865722656,
      "volume": 2641100
    },
    {
      "time": "2026-03-13",
      "open": 339.2200012207031,
      "high": 353.25,
      "low": 334.5,
      "close": 337.3800048828125,
      "volume": 2425800
    },
    {
      "time": "2026-03-16",
      "open": 345,
      "high": 367.45001220703125,
      "low": 344.989990234375,
      "close": 363.8800048828125,
      "volume": 3759700
    },
    {
      "time": "2026-03-17",
      "open": 358.30999755859375,
      "high": 379.4200134277344,
      "low": 350.3599853515625,
      "close": 370.04998779296875,
      "volume": 3264000
    },
    {
      "time": "2026-03-18",
      "open": 376,
      "high": 402.1700134277344,
      "low": 376,
      "close": 385.260009765625,
      "volume": 4159500
    },
    {
      "time": "2026-03-19",
      "open": 373.1199951171875,
      "high": 416.760009765625,
      "low": 371,
      "close": 412.5799865722656,
      "volume": 3934600
    },
    {
      "time": "2026-03-20",
      "open": 416,
      "high": 419.79998779296875,
      "low": 380.1099853515625,
      "close": 383.8900146484375,
      "volume": 5809600
    },
    {
      "time": "2026-03-23",
      "open": 399.3999938964844,
      "high": 415.57000732421875,
      "low": 393.9599914550781,
      "close": 407.8999938964844,
      "volume": 3544000
    },
    {
      "time": "2026-03-24",
      "open": 405,
      "high": 434.2200012207031,
      "low": 405,
      "close": 429.3800048828125,
      "volume": 3382000
    },
    {
      "time": "2026-03-25",
      "open": 431.510009765625,
      "high": 446.8900146484375,
      "low": 423.8800048828125,
      "close": 437.70001220703125,
      "volume": 2670800
    },
    {
      "time": "2026-03-26",
      "open": 428.4700012207031,
      "high": 428.739990234375,
      "low": 387.3999938964844,
      "close": 387.989990234375,
      "volume": 3719900
    },
    {
      "time": "2026-03-27",
      "open": 394.82000732421875,
      "high": 411.5,
      "low": 391.3599853515625,
      "close": 401.6099853515625,
      "volume": 2518000
    },
    {
      "time": "2026-03-30",
      "open": 411,
      "high": 414.75,
      "low": 361.70001220703125,
      "close": 365,
      "volume": 3512400
    },
    {
      "time": "2026-03-31",
      "open": 373.7699890136719,
      "high": 388.7200012207031,
      "low": 364.1600036621094,
      "close": 388.2300109863281,
      "volume": 3021000
    },
    {
      "time": "2026-04-01",
      "open": 401.7099914550781,
      "high": 421.989990234375,
      "low": 399.82000732421875,
      "close": 415.3900146484375,
      "volume": 2677100
    },
    {
      "time": "2026-04-02",
      "open": 400.9800109863281,
      "high": 453,
      "low": 400,
      "close": 447.760009765625,
      "volume": 3617700
    },
    {
      "time": "2026-04-06",
      "open": 455.45001220703125,
      "high": 459.79998779296875,
      "low": 432.7699890136719,
      "close": 434.260009765625,
      "volume": 1939100
    },
    {
      "time": "2026-04-07",
      "open": 435.2799987792969,
      "high": 449.3399963378906,
      "low": 421.29998779296875,
      "close": 447.8800048828125,
      "volume": 1969500
    },
    {
      "time": "2026-04-08",
      "open": 475.5,
      "high": 499.3900146484375,
      "low": 471.6600036621094,
      "close": 494.010009765625,
      "volume": 4110400
    },
    {
      "time": "2026-04-09",
      "open": 498.9100036621094,
      "high": 513.489990234375,
      "low": 473.7300109863281,
      "close": 487.3800048828125,
      "volume": 3280400
    },
    {
      "time": "2026-04-10",
      "open": 498.1099853515625,
      "high": 508.6400146484375,
      "low": 475.2200012207031,
      "close": 496.0199890136719,
      "volume": 2498400
    },
    {
      "time": "2026-04-13",
      "open": 493.44000244140625,
      "high": 494.6000061035156,
      "low": 472.32000732421875,
      "close": 479.8999938964844,
      "volume": 3048400
    },
    {
      "time": "2026-04-14",
      "open": 486.75,
      "high": 487.739990234375,
      "low": 458.010009765625,
      "close": 467.19000244140625,
      "volume": 3429500
    },
    {
      "time": "2026-04-15",
      "open": 471.7799987792969,
      "high": 481.2799987792969,
      "low": 454.3399963378906,
      "close": 475.760009765625,
      "volume": 3041100
    },
    {
      "time": "2026-04-16",
      "open": 476.75,
      "high": 495.3999938964844,
      "low": 462,
      "close": 495.1700134277344,
      "volume": 2298700
    },
    {
      "time": "2026-04-17",
      "open": 500.4700012207031,
      "high": 513.8300170898438,
      "low": 495.1700134277344,
      "close": 507.42999267578125,
      "volume": 1926300
    },
    {
      "time": "2026-04-20",
      "open": 512,
      "high": 517.8800048828125,
      "low": 497.6199951171875,
      "close": 503.2699890136719,
      "volume": 1963500
    },
    {
      "time": "2026-04-21",
      "open": 507.7699890136719,
      "high": 522.5,
      "low": 493.5400085449219,
      "close": 505.92999267578125,
      "volume": 1805700
    },
    {
      "time": "2026-04-22",
      "open": 511.5,
      "high": 518.1500244140625,
      "low": 467.19000244140625,
      "close": 498.9700012207031,
      "volume": 2778000
    },
    {
      "time": "2026-04-23",
      "open": 505,
      "high": 527.8599853515625,
      "low": 497.0899963378906,
      "close": 515.8499755859375,
      "volume": 2281900
    },
    {
      "time": "2026-04-24",
      "open": 514.8200073242188,
      "high": 527.5,
      "low": 505.54998779296875,
      "close": 520.7999877929688,
      "volume": 1418300
    },
    {
      "time": "2026-04-27",
      "open": 515.8200073242188,
      "high": 516.3400268554688,
      "low": 485,
      "close": 506.3399963378906,
      "volume": 1684200
    },
    {
      "time": "2026-04-28",
      "open": 485,
      "high": 493.30999755859375,
      "low": 461.07000732421875,
      "close": 473.69000244140625,
      "volume": 3103100
    },
    {
      "time": "2026-04-29",
      "open": 480.1400146484375,
      "high": 482.5400085449219,
      "low": 468.30999755859375,
      "close": 475.3900146484375,
      "volume": 1830400
    },
    {
      "time": "2026-04-30",
      "open": 487.9700012207031,
      "high": 529.8900146484375,
      "low": 486.25,
      "close": 527.5800170898438,
      "volume": 2665500
    },
    {
      "time": "2026-05-01",
      "open": 527.25,
      "high": 550,
      "low": 518.5800170898438,
      "close": 535.2899780273438,
      "volume": 1733800
    },
    {
      "time": "2026-05-04",
      "open": 540,
      "high": 548.2000122070312,
      "low": 528.3599853515625,
      "close": 538.510009765625,
      "volume": 1198600
    },
    {
      "time": "2026-05-05",
      "open": 553.6300048828125,
      "high": 562,
      "low": 539.4299926757812,
      "close": 544.75,
      "volume": 1632400
    },
    {
      "time": "2026-05-06",
      "open": 563,
      "high": 583.780029296875,
      "low": 550.0599975585938,
      "close": 576.7899780273438,
      "volume": 2244800
    },
    {
      "time": "2026-05-07",
      "open": 564.3900146484375,
      "high": 569,
      "low": 515.489990234375,
      "close": 538.760009765625,
      "volume": 3546900
    },
    {
      "time": "2026-05-08",
      "open": 549,
      "high": 564.8300170898438,
      "low": 538.77001953125,
      "close": 548.1099853515625,
      "volume": 1501600
    },
    {
      "time": "2026-05-11",
      "open": 558,
      "high": 593,
      "low": 550.489990234375,
      "close": 581.469970703125,
      "volume": 2380700
    },
    {
      "time": "2026-05-12",
      "open": 567.780029296875,
      "high": 582,
      "low": 546.97998046875,
      "close": 577.1500244140625,
      "volume": 1603700
    },
    {
      "time": "2026-05-13",
      "open": 594,
      "high": 598.8400268554688,
      "low": 562.5,
      "close": 577.9000244140625,
      "volume": 1272700
    },
    {
      "time": "2026-05-14",
      "open": 577.9000244140625,
      "high": 591.5700073242188,
      "low": 566,
      "close": 591.5700073242188,
      "volume": 1121900
    },
    {
      "time": "2026-05-15",
      "open": 570.6500244140625,
      "high": 574.2000122070312,
      "low": 553.2999877929688,
      "close": 554.4600219726562,
      "volume": 2423400
    },
    {
      "time": "2026-05-18",
      "open": 563.489990234375,
      "high": 567.0800170898438,
      "low": 516.6099853515625,
      "close": 524.530029296875,
      "volume": 2502800
    },
    {
      "time": "2026-05-19",
      "open": 514.0399780273438,
      "high": 542.9199829101562,
      "low": 499.010009765625,
      "close": 541.9199829101562,
      "volume": 2331500
    },
    {
      "time": "2026-05-20",
      "open": 554.2100219726562,
      "high": 572.3900146484375,
      "low": 545.0999755859375,
      "close": 554.760009765625,
      "volume": 1985900
    },
    {
      "time": "2026-05-21",
      "open": 557,
      "high": 590.1300048828125,
      "low": 555.7100219726562,
      "close": 587.22998046875,
      "volume": 1548500
    },
    {
      "time": "2026-05-22",
      "open": 599,
      "high": 599.5,
      "low": 574.030029296875,
      "close": 583.739990234375,
      "volume": 1620800
    },
    {
      "time": "2026-05-26",
      "open": 591,
      "high": 605.6099853515625,
      "low": 575.510009765625,
      "close": 602.3900146484375,
      "volume": 1407700
    },
    {
      "time": "2026-05-27",
      "open": 605.5399780273438,
      "high": 605.5399780273438,
      "low": 576.8800048828125,
      "close": 582.0800170898438,
      "volume": 1751500
    },
    {
      "time": "2026-05-28",
      "open": 598.7999877929688,
      "high": 604.4299926757812,
      "low": 561.2999877929688,
      "close": 570.1799926757812,
      "volume": 1813700
    },
    {
      "time": "2026-05-29",
      "open": 566.02001953125,
      "high": 582.469970703125,
      "low": 539.5700073242188,
      "close": 580.22998046875,
      "volume": 3862900
    },
    {
      "time": "2026-06-01",
      "open": 559.52001953125,
      "high": 579.969970703125,
      "low": 552.5900268554688,
      "close": 569.6099853515625,
      "volume": 2894200
    },
    {
      "time": "2026-06-02",
      "open": 583.5800170898438,
      "high": 629.6099853515625,
      "low": 581.6300048828125,
      "close": 627,
      "volume": 2725900
    },
    {
      "time": "2026-06-03",
      "open": 628.510009765625,
      "high": 637.510009765625,
      "low": 609.7899780273438,
      "close": 620.3699951171875,
      "volume": 2654000
    },
    {
      "time": "2026-06-04",
      "open": 552.3900146484375,
      "high": 552.3900146484375,
      "low": 491,
      "close": 535.6300048828125,
      "volume": 7611800
    },
    {
      "time": "2026-06-05",
      "open": 512.3099975585938,
      "high": 525.1500244140625,
      "low": 488.1400146484375,
      "close": 488.2099914550781,
      "volume": 4195400
    },
    {
      "time": "2026-06-08",
      "open": 489.7799987792969,
      "high": 493.0899963378906,
      "low": 457.7900085449219,
      "close": 466.6700134277344,
      "volume": 5635300
    },
    {
      "time": "2026-06-09",
      "open": 465.9100036621094,
      "high": 467.6000061035156,
      "low": 417.3399963378906,
      "close": 439.3399963378906,
      "volume": 7863900
    },
    {
      "time": "2026-06-10",
      "open": 442,
      "high": 450.7799987792969,
      "low": 424.45001220703125,
      "close": 434.6499938964844,
      "volume": 3869900
    },
    {
      "time": "2026-06-11",
      "open": 441.6600036621094,
      "high": 451.1000061035156,
      "low": 430.82000732421875,
      "close": 445.2200012207031,
      "volume": 3000400
    },
    {
      "time": "2026-06-12",
      "open": 445.2200012207031,
      "high": 458.4700012207031,
      "low": 440.7099914550781,
      "close": 445.9800109863281,
      "volume": 2665200
    },
    {
      "time": "2026-06-15",
      "open": 469.95001220703125,
      "high": 479.510009765625,
      "low": 447.6300048828125,
      "close": 463.4100036621094,
      "volume": 3955900
    },
    {
      "time": "2026-06-16",
      "open": 458.7300109863281,
      "high": 463.54998779296875,
      "low": 426.6199951171875,
      "close": 430.29998779296875,
      "volume": 4210600
    },
    {
      "time": "2026-06-17",
      "open": 433,
      "high": 449,
      "low": 424.3299865722656,
      "close": 436.7200012207031,
      "volume": 2883800
    },
    {
      "time": "2026-06-18",
      "open": 450.79998779296875,
      "high": 451.6000061035156,
      "low": 425.0799865722656,
      "close": 428.2200012207031,
      "volume": 4297300
    },
    {
      "time": "2026-06-22",
      "open": 437.8299865722656,
      "high": 461.5,
      "low": 430.510009765625,
      "close": 460.3299865722656,
      "volume": 3863800
    },
    {
      "time": "2026-06-23",
      "open": 437,
      "high": 467.8900146484375,
      "low": 432.489990234375,
      "close": 459.8500061035156,
      "volume": 3816500
    },
    {
      "time": "2026-06-24",
      "open": 449.3599853515625,
      "high": 480.5899963378906,
      "low": 440.70001220703125,
      "close": 463.510009765625,
      "volume": 2802000
    },
    {
      "time": "2026-06-25",
      "open": 477.4200134277344,
      "high": 494.5299987792969,
      "low": 451.55999755859375,
      "close": 484.69000244140625,
      "volume": 3554900
    },
    {
      "time": "2026-06-26",
      "open": 466.3299865722656,
      "high": 493.260009765625,
      "low": 457.70001220703125,
      "close": 479.5,
      "volume": 8736100
    },
    {
      "time": "2026-06-29",
      "open": 476.1000061035156,
      "high": 482.4599914550781,
      "low": 435.1199951171875,
      "close": 478.92999267578125,
      "volume": 4074900
    },
    {
      "time": "2026-06-30",
      "open": 478.92999267578125,
      "high": 491.7900085449219,
      "low": 472.5899963378906,
      "close": 490.55999755859375,
      "volume": 2445500
    },
    {
      "time": "2026-07-01",
      "open": 466.20001220703125,
      "high": 482.1600036621094,
      "low": 459.2300109863281,
      "close": 462.44000244140625,
      "volume": 2042900
    },
    {
      "time": "2026-07-02",
      "open": 454.1600036621094,
      "high": 459.7300109863281,
      "low": 414.1700134277344,
      "close": 422.4599914550781,
      "volume": 2153800
    },
    {
      "time": "2026-07-06",
      "open": 426.989990234375,
      "high": 446.3999938964844,
      "low": 422.29998779296875,
      "close": 433.8299865722656,
      "volume": 1329600
    },
    {
      "time": "2026-07-07",
      "open": 418.7699890136719,
      "high": 425.9599914550781,
      "low": 404.42999267578125,
      "close": 418.9100036621094,
      "volume": 1815700
    },
    {
      "time": "2026-07-08",
      "open": 419.2200012207031,
      "high": 442.1400146484375,
      "low": 415.70001220703125,
      "close": 440.9700012207031,
      "volume": 1826200
    },
    {
      "time": "2026-07-09",
      "open": 460.6000061035156,
      "high": 485.69000244140625,
      "low": 459.80999755859375,
      "close": 462.3399963378906,
      "volume": 2045400
    },
    {
      "time": "2026-07-10",
      "open": 453,
      "high": 464.4200134277344,
      "low": 450,
      "close": 460.7200012207031,
      "volume": 1282900
    },
    {
      "time": "2026-07-13",
      "open": 448.6700134277344,
      "high": 461.45001220703125,
      "low": 440.510009765625,
      "close": 445.44000244140625,
      "volume": 1220500
    },
    {
      "time": "2026-07-14",
      "open": 460.8800048828125,
      "high": 466.6600036621094,
      "low": 446.25,
      "close": 446.92999267578125,
      "volume": 1247200
    },
    {
      "time": "2026-07-15",
      "open": 451.010009765625,
      "high": 451.010009765625,
      "low": 404.3999938964844,
      "close": 418.4599914550781,
      "volume": 1655800
    },
    {
      "time": "2026-07-16",
      "open": 404.7900085449219,
      "high": 410.30999755859375,
      "low": 386.6499938964844,
      "close": 388.80999755859375,
      "volume": 2602500
    },
    {
      "time": "2026-07-17",
      "open": 370.989990234375,
      "high": 388.6099853515625,
      "low": 359.010009765625,
      "close": 374.4100036621094,
      "volume": 3366100
    },
    {
      "time": "2026-07-20",
      "open": 375.010009765625,
      "high": 394.55999755859375,
      "low": 375,
      "close": 378.7699890136719,
      "volume": 1757400
    },
    {
      "time": "2026-07-21",
      "open": 397.70001220703125,
      "high": 412.0400085449219,
      "low": 396.54998779296875,
      "close": 408.7300109863281,
      "volume": 2036400
    },
    {
      "time": "2026-07-22",
      "open": 396.95001220703125,
      "high": 411.010009765625,
      "low": 396.8699951171875,
      "close": 397.1600036621094,
      "volume": 1755700
    },
    {
      "time": "2026-07-23",
      "open": 394.1000061035156,
      "high": 415.79998779296875,
      "low": 394.1000061035156,
      "close": 407.5299987792969,
      "volume": 1803700
    },
    {
      "time": "2026-07-24",
      "open": 401.8500061035156,
      "high": 408.739990234375,
      "low": 386.3999938964844,
      "close": 390.9599914550781,
      "volume": 1488106
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 111.52739868164062
    },
    {
      "time": "2025-10-06",
      "value": 112.82039871215821
    },
    {
      "time": "2025-10-07",
      "value": 114.03899856567382
    },
    {
      "time": "2025-10-08",
      "value": 115.41079864501953
    },
    {
      "time": "2025-10-09",
      "value": 116.82399871826172
    },
    {
      "time": "2025-10-10",
      "value": 118.08599884033202
    },
    {
      "time": "2025-10-13",
      "value": 119.6089988708496
    },
    {
      "time": "2025-10-14",
      "value": 121.05199905395507
    },
    {
      "time": "2025-10-15",
      "value": 122.59639923095703
    },
    {
      "time": "2025-10-16",
      "value": 124.12579925537109
    },
    {
      "time": "2025-10-17",
      "value": 125.64119918823242
    },
    {
      "time": "2025-10-20",
      "value": 127.20239913940429
    },
    {
      "time": "2025-10-21",
      "value": 128.72899932861327
    },
    {
      "time": "2025-10-22",
      "value": 130.09059921264648
    },
    {
      "time": "2025-10-23",
      "value": 131.6489991760254
    },
    {
      "time": "2025-10-24",
      "value": 133.40159927368165
    },
    {
      "time": "2025-10-27",
      "value": 135.23499908447266
    },
    {
      "time": "2025-10-28",
      "value": 137.0571989440918
    },
    {
      "time": "2025-10-29",
      "value": 139.0671990966797
    },
    {
      "time": "2025-10-30",
      "value": 141.11359924316406
    },
    {
      "time": "2025-10-31",
      "value": 143.16479919433593
    },
    {
      "time": "2025-11-03",
      "value": 145.15979919433593
    },
    {
      "time": "2025-11-04",
      "value": 147.0023991394043
    },
    {
      "time": "2025-11-05",
      "value": 149.08879913330077
    },
    {
      "time": "2025-11-06",
      "value": 151.26319931030272
    },
    {
      "time": "2025-11-07",
      "value": 153.2905992126465
    },
    {
      "time": "2025-11-10",
      "value": 155.58599929809571
    },
    {
      "time": "2025-11-11",
      "value": 157.86279922485352
    },
    {
      "time": "2025-11-12",
      "value": 160.15679931640625
    },
    {
      "time": "2025-11-13",
      "value": 161.7025994873047
    },
    {
      "time": "2025-11-14",
      "value": 163.2029995727539
    },
    {
      "time": "2025-11-17",
      "value": 164.65859954833985
    },
    {
      "time": "2025-11-18",
      "value": 165.95479949951172
    },
    {
      "time": "2025-11-19",
      "value": 167.13319946289062
    },
    {
      "time": "2025-11-20",
      "value": 168.01219940185547
    },
    {
      "time": "2025-11-21",
      "value": 168.95179931640624
    },
    {
      "time": "2025-11-24",
      "value": 170.12779937744142
    },
    {
      "time": "2025-11-25",
      "value": 171.30299957275392
    },
    {
      "time": "2025-11-26",
      "value": 172.58119934082032
    },
    {
      "time": "2025-11-28",
      "value": 173.904599609375
    },
    {
      "time": "2025-12-01",
      "value": 175.15559967041017
    },
    {
      "time": "2025-12-02",
      "value": 176.41939971923827
    },
    {
      "time": "2025-12-03",
      "value": 177.4967999267578
    },
    {
      "time": "2025-12-04",
      "value": 178.6429998779297
    },
    {
      "time": "2025-12-05",
      "value": 179.93380004882812
    },
    {
      "time": "2025-12-08",
      "value": 181.35380004882813
    },
    {
      "time": "2025-12-09",
      "value": 182.75840026855468
    },
    {
      "time": "2025-12-10",
      "value": 184.2820004272461
    },
    {
      "time": "2025-12-11",
      "value": 186.09500030517577
    },
    {
      "time": "2025-12-12",
      "value": 187.4106002807617
    },
    {
      "time": "2025-12-15",
      "value": 188.7052001953125
    },
    {
      "time": "2025-12-16",
      "value": 189.83700012207032
    },
    {
      "time": "2025-12-17",
      "value": 190.88540008544922
    },
    {
      "time": "2025-12-18",
      "value": 191.90640014648437
    },
    {
      "time": "2025-12-19",
      "value": 193.24100006103515
    },
    {
      "time": "2025-12-22",
      "value": 194.85720001220704
    },
    {
      "time": "2025-12-23",
      "value": 196.36739990234375
    },
    {
      "time": "2025-12-24",
      "value": 197.8765997314453
    },
    {
      "time": "2025-12-26",
      "value": 199.3359994506836
    },
    {
      "time": "2025-12-29",
      "value": 200.70039947509767
    },
    {
      "time": "2025-12-30",
      "value": 202.04859954833984
    },
    {
      "time": "2025-12-31",
      "value": 203.26359954833984
    },
    {
      "time": "2026-01-02",
      "value": 204.79059936523439
    },
    {
      "time": "2026-01-05",
      "value": 206.11899932861328
    },
    {
      "time": "2026-01-06",
      "value": 207.7511993408203
    },
    {
      "time": "2026-01-07",
      "value": 209.35559906005858
    },
    {
      "time": "2026-01-08",
      "value": 210.2089993286133
    },
    {
      "time": "2026-01-09",
      "value": 211.1593994140625
    },
    {
      "time": "2026-01-12",
      "value": 212.05919921875
    },
    {
      "time": "2026-01-13",
      "value": 213.20839904785157
    },
    {
      "time": "2026-01-14",
      "value": 214.17759918212892
    },
    {
      "time": "2026-01-15",
      "value": 215.2621990966797
    },
    {
      "time": "2026-01-16",
      "value": 216.47319915771484
    },
    {
      "time": "2026-01-20",
      "value": 217.3811993408203
    },
    {
      "time": "2026-01-21",
      "value": 217.98979919433594
    },
    {
      "time": "2026-01-22",
      "value": 218.60519927978515
    },
    {
      "time": "2026-01-23",
      "value": 219.01319915771484
    },
    {
      "time": "2026-01-26",
      "value": 219.50919921875
    },
    {
      "time": "2026-01-27",
      "value": 220.26919921875
    },
    {
      "time": "2026-01-28",
      "value": 221.53099884033202
    },
    {
      "time": "2026-01-29",
      "value": 222.76739868164063
    },
    {
      "time": "2026-01-30",
      "value": 223.96799865722656
    },
    {
      "time": "2026-02-02",
      "value": 225.59779846191407
    },
    {
      "time": "2026-02-03",
      "value": 227.35259826660158
    },
    {
      "time": "2026-02-04",
      "value": 228.8935983276367
    },
    {
      "time": "2026-02-05",
      "value": 230.38799835205077
    },
    {
      "time": "2026-02-06",
      "value": 231.92039855957032
    },
    {
      "time": "2026-02-09",
      "value": 233.78919830322266
    },
    {
      "time": "2026-02-10",
      "value": 235.75739868164064
    },
    {
      "time": "2026-02-11",
      "value": 237.61819854736328
    },
    {
      "time": "2026-02-12",
      "value": 239.45899841308594
    },
    {
      "time": "2026-02-13",
      "value": 241.48739868164063
    },
    {
      "time": "2026-02-17",
      "value": 243.66699829101563
    },
    {
      "time": "2026-02-18",
      "value": 245.9715982055664
    },
    {
      "time": "2026-02-19",
      "value": 248.30559814453125
    },
    {
      "time": "2026-02-20",
      "value": 250.74599853515625
    },
    {
      "time": "2026-02-23",
      "value": 253.35579833984374
    },
    {
      "time": "2026-02-24",
      "value": 255.77279846191405
    },
    {
      "time": "2026-02-25",
      "value": 257.99199829101565
    },
    {
      "time": "2026-02-26",
      "value": 260.4463983154297
    },
    {
      "time": "2026-02-27",
      "value": 263.0967987060547
    },
    {
      "time": "2026-03-02",
      "value": 265.97459899902344
    },
    {
      "time": "2026-03-03",
      "value": 268.5579992675781
    },
    {
      "time": "2026-03-04",
      "value": 271.21479888916014
    },
    {
      "time": "2026-03-05",
      "value": 272.59399871826173
    },
    {
      "time": "2026-03-06",
      "value": 273.7423989868164
    },
    {
      "time": "2026-03-09",
      "value": 275.30739929199217
    },
    {
      "time": "2026-03-10",
      "value": 277.2489990234375
    },
    {
      "time": "2026-03-11",
      "value": 279.2143994140625
    },
    {
      "time": "2026-03-12",
      "value": 281.17099914550784
    },
    {
      "time": "2026-03-13",
      "value": 283.15139923095705
    },
    {
      "time": "2026-03-16",
      "value": 285.75159942626954
    },
    {
      "time": "2026-03-17",
      "value": 288.23139923095704
    },
    {
      "time": "2026-03-18",
      "value": 291.3185995483398
    },
    {
      "time": "2026-03-19",
      "value": 294.48639923095703
    },
    {
      "time": "2026-03-20",
      "value": 296.97879974365236
    },
    {
      "time": "2026-03-23",
      "value": 300.6325994873047
    },
    {
      "time": "2026-03-24",
      "value": 304.60899963378904
    },
    {
      "time": "2026-03-25",
      "value": 308.677799987793
    },
    {
      "time": "2026-03-26",
      "value": 311.5091998291016
    },
    {
      "time": "2026-03-27",
      "value": 314.77379943847654
    },
    {
      "time": "2026-03-30",
      "value": 317.19799957275393
    },
    {
      "time": "2026-03-31",
      "value": 320.09419982910157
    },
    {
      "time": "2026-04-01",
      "value": 323.57779998779296
    },
    {
      "time": "2026-04-02",
      "value": 327.8952001953125
    },
    {
      "time": "2026-04-06",
      "value": 331.97980041503905
    },
    {
      "time": "2026-04-07",
      "value": 336.35460052490237
    },
    {
      "time": "2026-04-08",
      "value": 341.59020080566404
    },
    {
      "time": "2026-04-09",
      "value": 346.3874008178711
    },
    {
      "time": "2026-04-10",
      "value": 351.1618008422852
    },
    {
      "time": "2026-04-13",
      "value": 355.6892007446289
    },
    {
      "time": "2026-04-14",
      "value": 359.99680084228515
    },
    {
      "time": "2026-04-15",
      "value": 364.14220123291017
    },
    {
      "time": "2026-04-16",
      "value": 368.51520172119143
    },
    {
      "time": "2026-04-17",
      "value": 373.593801574707
    },
    {
      "time": "2026-04-20",
      "value": 378.5996014404297
    },
    {
      "time": "2026-04-21",
      "value": 383.29180114746094
    },
    {
      "time": "2026-04-22",
      "value": 387.47760131835935
    },
    {
      "time": "2026-04-23",
      "value": 391.8206005859375
    },
    {
      "time": "2026-04-24",
      "value": 396.2916003417969
    },
    {
      "time": "2026-04-27",
      "value": 400.55920043945315
    },
    {
      "time": "2026-04-28",
      "value": 403.95460021972656
    },
    {
      "time": "2026-04-29",
      "value": 407.41580078125
    },
    {
      "time": "2026-04-30",
      "value": 411.7482012939453
    },
    {
      "time": "2026-05-01",
      "value": 416.08580078125
    },
    {
      "time": "2026-05-04",
      "value": 420.15700073242186
    },
    {
      "time": "2026-05-05",
      "value": 424.15520080566404
    },
    {
      "time": "2026-05-06",
      "value": 428.8370001220703
    },
    {
      "time": "2026-05-07",
      "value": 432.5456005859375
    },
    {
      "time": "2026-05-08",
      "value": 436.6846002197266
    },
    {
      "time": "2026-05-11",
      "value": 441.3399993896484
    },
    {
      "time": "2026-05-12",
      "value": 445.80839965820314
    },
    {
      "time": "2026-05-13",
      "value": 450.705
    },
    {
      "time": "2026-05-14",
      "value": 455.665400390625
    },
    {
      "time": "2026-05-15",
      "value": 460.76860107421874
    },
    {
      "time": "2026-05-18",
      "value": 465.37580139160156
    },
    {
      "time": "2026-05-19",
      "value": 469.84340087890627
    },
    {
      "time": "2026-05-20",
      "value": 474.1914013671875
    },
    {
      "time": "2026-05-21",
      "value": 479.1370007324219
    },
    {
      "time": "2026-05-22",
      "value": 484.07520080566405
    },
    {
      "time": "2026-05-26",
      "value": 489.3754010009766
    },
    {
      "time": "2026-05-27",
      "value": 493.73940124511716
    },
    {
      "time": "2026-05-28",
      "value": 497.74200134277345
    },
    {
      "time": "2026-05-29",
      "value": 501.64140075683594
    },
    {
      "time": "2026-06-01",
      "value": 504.78200073242186
    },
    {
      "time": "2026-06-02",
      "value": 509.64420043945313
    },
    {
      "time": "2026-06-03",
      "value": 513.8936004638672
    },
    {
      "time": "2026-06-04",
      "value": 516.0186004638672
    },
    {
      "time": "2026-06-05",
      "value": 517.0288000488281
    },
    {
      "time": "2026-06-08",
      "value": 518.6024005126953
    },
    {
      "time": "2026-06-09",
      "value": 519.3570007324219
    },
    {
      "time": "2026-06-10",
      "value": 520.7500006103515
    },
    {
      "time": "2026-06-11",
      "value": 521.8898004150391
    },
    {
      "time": "2026-06-12",
      "value": 522.5016003417969
    },
    {
      "time": "2026-06-15",
      "value": 522.8146002197266
    },
    {
      "time": "2026-06-16",
      "value": 522.7353997802734
    },
    {
      "time": "2026-06-17",
      "value": 522.5121997070313
    },
    {
      "time": "2026-06-18",
      "value": 521.1963995361328
    },
    {
      "time": "2026-06-22",
      "value": 520.6553991699219
    },
    {
      "time": "2026-06-23",
      "value": 519.9319995117188
    },
    {
      "time": "2026-06-24",
      "value": 519.6041998291016
    },
    {
      "time": "2026-06-25",
      "value": 519.9541998291015
    },
    {
      "time": "2026-06-26",
      "value": 520.0289996337891
    },
    {
      "time": "2026-06-29",
      "value": 519.70419921875
    },
    {
      "time": "2026-06-30",
      "value": 519.3667993164063
    },
    {
      "time": "2026-07-01",
      "value": 518.550199584961
    },
    {
      "time": "2026-07-02",
      "value": 516.8807995605468
    },
    {
      "time": "2026-07-06",
      "value": 515.5779992675781
    },
    {
      "time": "2026-07-07",
      "value": 513.6391998291016
    },
    {
      "time": "2026-07-08",
      "value": 512.0426000976563
    },
    {
      "time": "2026-07-09",
      "value": 511.16260009765625
    },
    {
      "time": "2026-07-10",
      "value": 510.9032000732422
    },
    {
      "time": "2026-07-13",
      "value": 510.30419982910155
    },
    {
      "time": "2026-07-14",
      "value": 508.69119934082033
    },
    {
      "time": "2026-07-15",
      "value": 506.354599609375
    },
    {
      "time": "2026-07-16",
      "value": 503.36059936523435
    },
    {
      "time": "2026-07-17",
      "value": 499.95379943847655
    },
    {
      "time": "2026-07-20",
      "value": 495.99339965820315
    },
    {
      "time": "2026-07-21",
      "value": 493.3927996826172
    },
    {
      "time": "2026-07-22",
      "value": 490.3738000488281
    },
    {
      "time": "2026-07-23",
      "value": 486.8950006103516
    },
    {
      "time": "2026-07-24",
      "value": 483.1711999511719
    }
  ],
  "analysis": null
}