{
  "ok": true,
  "cached": false,
  "ticker": "COO",
  "price": 70.31,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "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": "2025-12-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Cooper Companies’ Q2 2026 Earnings: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/4912a36f-912d-3f16-a667-d2e64468afc6/the-cooper-companies%E2%80%99-q2-2026.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Profitable Stock to Research Further and 2 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-profitable-stock-research-further-082441212.html",
      "published": "2026-07-17"
    },
    {
      "title": "Reasons to Retain Cooper Companies Stock in Your Portfolio for Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/reasons-retain-cooper-companies-stock-165400721.html",
      "published": "2026-07-16"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Cooper Companies to $63 From $66, Maintains Sell Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-113058801.html",
      "published": "2026-07-14"
    },
    {
      "title": "2 Momentum  Stocks to Consider Right Now and 1 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-momentum-stocks-consider-now-111406334.html",
      "published": "2026-07-03"
    },
    {
      "title": "CooperCompanies Releases 2025 Corporate Sustainability Report with Scope 3 Emissions Disclosure",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/coopercompanies-releases-2025-corporate-sustainability-201500002.html",
      "published": "2026-06-30"
    },
    {
      "title": "How COO Is Balancing Premium Lens Growth Against Asia-Pacific Risks?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/coo-balancing-premium-lens-growth-184500230.html",
      "published": "2026-06-30"
    },
    {
      "title": "Is COO Stock Attractive as MyDay Gains Meet Asia-Pacific Pressure",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/coo-stock-attractive-myday-gains-184500996.html",
      "published": "2026-06-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 74.04000091552734,
      "high": 74.7300033569336,
      "low": 73.5199966430664,
      "close": 74.58999633789062,
      "volume": 1284900
    },
    {
      "time": "2025-07-28",
      "open": 74.3499984741211,
      "high": 74.37999725341797,
      "low": 72.8499984741211,
      "close": 72.91000366210938,
      "volume": 1019300
    },
    {
      "time": "2025-07-29",
      "open": 73.02999877929688,
      "high": 73.72000122070312,
      "low": 72.73999786376953,
      "close": 73.69999694824219,
      "volume": 1080000
    },
    {
      "time": "2025-07-30",
      "open": 73.75,
      "high": 73.8499984741211,
      "low": 71.88999938964844,
      "close": 72.27999877929688,
      "volume": 1421900
    },
    {
      "time": "2025-07-31",
      "open": 71.41000366210938,
      "high": 72,
      "low": 70.47000122070312,
      "close": 70.69000244140625,
      "volume": 1494600
    },
    {
      "time": "2025-08-01",
      "open": 70.5,
      "high": 71,
      "low": 69.58000183105469,
      "close": 70.87000274658203,
      "volume": 1359100
    },
    {
      "time": "2025-08-04",
      "open": 71.04000091552734,
      "high": 71.61000061035156,
      "low": 70.98999786376953,
      "close": 71.44999694824219,
      "volume": 1417000
    },
    {
      "time": "2025-08-05",
      "open": 71.41000366210938,
      "high": 71.41000366210938,
      "low": 68.94999694824219,
      "close": 69.55999755859375,
      "volume": 2162700
    },
    {
      "time": "2025-08-06",
      "open": 69.55000305175781,
      "high": 69.88999938964844,
      "low": 68.08999633789062,
      "close": 68.12000274658203,
      "volume": 1805100
    },
    {
      "time": "2025-08-07",
      "open": 68.8499984741211,
      "high": 69.88999938964844,
      "low": 68.16999816894531,
      "close": 69.19999694824219,
      "volume": 1197600
    },
    {
      "time": "2025-08-08",
      "open": 69.18000030517578,
      "high": 70.37000274658203,
      "low": 68.87999725341797,
      "close": 70.29000091552734,
      "volume": 956200
    },
    {
      "time": "2025-08-11",
      "open": 70.16999816894531,
      "high": 71.37000274658203,
      "low": 69.4800033569336,
      "close": 70.87999725341797,
      "volume": 2105000
    },
    {
      "time": "2025-08-12",
      "open": 71.22000122070312,
      "high": 72.83000183105469,
      "low": 70.79000091552734,
      "close": 72.69000244140625,
      "volume": 1469400
    },
    {
      "time": "2025-08-13",
      "open": 73.12999725341797,
      "high": 74.48999786376953,
      "low": 72.95999908447266,
      "close": 74.2699966430664,
      "volume": 1450100
    },
    {
      "time": "2025-08-14",
      "open": 73.62999725341797,
      "high": 73.80999755859375,
      "low": 72.7300033569336,
      "close": 73.44000244140625,
      "volume": 1117500
    },
    {
      "time": "2025-08-15",
      "open": 73.83999633789062,
      "high": 74.33000183105469,
      "low": 73.13999938964844,
      "close": 73.26000213623047,
      "volume": 1397200
    },
    {
      "time": "2025-08-18",
      "open": 73.45999908447266,
      "high": 74.19999694824219,
      "low": 72.72000122070312,
      "close": 73.52999877929688,
      "volume": 1832700
    },
    {
      "time": "2025-08-19",
      "open": 73.66999816894531,
      "high": 74.36000061035156,
      "low": 73.2699966430664,
      "close": 74.0199966430664,
      "volume": 1866300
    },
    {
      "time": "2025-08-20",
      "open": 72.5,
      "high": 73.68000030517578,
      "low": 70.63999938964844,
      "close": 73.5,
      "volume": 3098300
    },
    {
      "time": "2025-08-21",
      "open": 72.93000030517578,
      "high": 73.7300033569336,
      "low": 72.63999938964844,
      "close": 73.04000091552734,
      "volume": 1712100
    },
    {
      "time": "2025-08-22",
      "open": 73.83999633789062,
      "high": 75.54000091552734,
      "low": 73.6500015258789,
      "close": 75.22000122070312,
      "volume": 1992200
    },
    {
      "time": "2025-08-25",
      "open": 75.22000122070312,
      "high": 75.44000244140625,
      "low": 73.27999877929688,
      "close": 73.4800033569336,
      "volume": 1619700
    },
    {
      "time": "2025-08-26",
      "open": 73.4800033569336,
      "high": 73.79000091552734,
      "low": 72.93000030517578,
      "close": 73.66000366210938,
      "volume": 4309300
    },
    {
      "time": "2025-08-27",
      "open": 73.79000091552734,
      "high": 74.80999755859375,
      "low": 73.6500015258789,
      "close": 74.11000061035156,
      "volume": 4098000
    },
    {
      "time": "2025-08-28",
      "open": 62.27000045776367,
      "high": 66.83000183105469,
      "low": 61.779998779296875,
      "close": 64.58000183105469,
      "volume": 14909500
    },
    {
      "time": "2025-08-29",
      "open": 65.05999755859375,
      "high": 67.55000305175781,
      "low": 64.81999969482422,
      "close": 67.4000015258789,
      "volume": 4073100
    },
    {
      "time": "2025-09-02",
      "open": 66.37999725341797,
      "high": 67.22000122070312,
      "low": 64.88999938964844,
      "close": 65.33000183105469,
      "volume": 3775600
    },
    {
      "time": "2025-09-03",
      "open": 66.25,
      "high": 67.27999877929688,
      "low": 65.55000305175781,
      "close": 67.13999938964844,
      "volume": 3829400
    },
    {
      "time": "2025-09-04",
      "open": 66.83000183105469,
      "high": 68.08000183105469,
      "low": 65.97000122070312,
      "close": 68,
      "volume": 3411900
    },
    {
      "time": "2025-09-05",
      "open": 68.27999877929688,
      "high": 69.76000213623047,
      "low": 68.06999969482422,
      "close": 68.08999633789062,
      "volume": 2761000
    },
    {
      "time": "2025-09-08",
      "open": 69.43000030517578,
      "high": 69.80999755859375,
      "low": 68.33999633789062,
      "close": 68.79000091552734,
      "volume": 3557000
    },
    {
      "time": "2025-09-09",
      "open": 68.30999755859375,
      "high": 68.4800033569336,
      "low": 67.45999908447266,
      "close": 68.25,
      "volume": 2362900
    },
    {
      "time": "2025-09-10",
      "open": 68.19000244140625,
      "high": 68.51000213623047,
      "low": 67.30000305175781,
      "close": 67.66000366210938,
      "volume": 2397900
    },
    {
      "time": "2025-09-11",
      "open": 67.66999816894531,
      "high": 68.7300033569336,
      "low": 67.66999816894531,
      "close": 68.45999908447266,
      "volume": 1714700
    },
    {
      "time": "2025-09-12",
      "open": 68.12999725341797,
      "high": 68.12999725341797,
      "low": 66.3499984741211,
      "close": 66.68000030517578,
      "volume": 3147800
    },
    {
      "time": "2025-09-15",
      "open": 66.87999725341797,
      "high": 67.33000183105469,
      "low": 65.36000061035156,
      "close": 65.4800033569336,
      "volume": 2923600
    },
    {
      "time": "2025-09-16",
      "open": 65.79000091552734,
      "high": 66.05000305175781,
      "low": 64.86000061035156,
      "close": 65.16000366210938,
      "volume": 1865800
    },
    {
      "time": "2025-09-17",
      "open": 65.16000366210938,
      "high": 65.95999908447266,
      "low": 64.19000244140625,
      "close": 64.31999969482422,
      "volume": 1955600
    },
    {
      "time": "2025-09-18",
      "open": 65.8499984741211,
      "high": 67.37000274658203,
      "low": 64.83999633789062,
      "close": 67.22000122070312,
      "volume": 2626000
    },
    {
      "time": "2025-09-19",
      "open": 67.56999969482422,
      "high": 69.19000244140625,
      "low": 66.80999755859375,
      "close": 68.16999816894531,
      "volume": 5454100
    },
    {
      "time": "2025-09-22",
      "open": 67.68000030517578,
      "high": 68.4000015258789,
      "low": 66.83999633789062,
      "close": 68,
      "volume": 2880000
    },
    {
      "time": "2025-09-23",
      "open": 68,
      "high": 68.45999908447266,
      "low": 67.22000122070312,
      "close": 67.5,
      "volume": 3007200
    },
    {
      "time": "2025-09-24",
      "open": 67.26000213623047,
      "high": 68.41000366210938,
      "low": 66.86000061035156,
      "close": 68.3499984741211,
      "volume": 2467700
    },
    {
      "time": "2025-09-25",
      "open": 67.72000122070312,
      "high": 67.97000122070312,
      "low": 66.55999755859375,
      "close": 66.88999938964844,
      "volume": 3943400
    },
    {
      "time": "2025-09-26",
      "open": 66.94999694824219,
      "high": 67.80999755859375,
      "low": 66.58999633789062,
      "close": 67.55000305175781,
      "volume": 2967100
    },
    {
      "time": "2025-09-29",
      "open": 67.7300033569336,
      "high": 68.44000244140625,
      "low": 66.9800033569336,
      "close": 67.66999816894531,
      "volume": 1995200
    },
    {
      "time": "2025-09-30",
      "open": 67.63999938964844,
      "high": 68.66999816894531,
      "low": 67.37999725341797,
      "close": 68.55999755859375,
      "volume": 1743300
    },
    {
      "time": "2025-10-01",
      "open": 67.66999816894531,
      "high": 68.23999786376953,
      "low": 66.81999969482422,
      "close": 68.06999969482422,
      "volume": 4741900
    },
    {
      "time": "2025-10-02",
      "open": 67.86000061035156,
      "high": 69.69999694824219,
      "low": 66.83999633789062,
      "close": 69.12000274658203,
      "volume": 2479900
    },
    {
      "time": "2025-10-03",
      "open": 69.26000213623047,
      "high": 71.0199966430664,
      "low": 69.18000030517578,
      "close": 70.45999908447266,
      "volume": 1547200
    },
    {
      "time": "2025-10-06",
      "open": 70.5999984741211,
      "high": 70.5999984741211,
      "low": 69.66999816894531,
      "close": 70.11000061035156,
      "volume": 2098900
    },
    {
      "time": "2025-10-07",
      "open": 70.20999908447266,
      "high": 70.52999877929688,
      "low": 68.95999908447266,
      "close": 69.0199966430664,
      "volume": 1881600
    },
    {
      "time": "2025-10-08",
      "open": 69.05000305175781,
      "high": 70.52999877929688,
      "low": 68.55000305175781,
      "close": 70.26000213623047,
      "volume": 1770300
    },
    {
      "time": "2025-10-09",
      "open": 70.12000274658203,
      "high": 70.83000183105469,
      "low": 69.58999633789062,
      "close": 69.75,
      "volume": 2399100
    },
    {
      "time": "2025-10-10",
      "open": 69.81999969482422,
      "high": 70.02999877929688,
      "low": 67.83000183105469,
      "close": 68.37000274658203,
      "volume": 2465900
    },
    {
      "time": "2025-10-13",
      "open": 69.4000015258789,
      "high": 69.80000305175781,
      "low": 68.48999786376953,
      "close": 69.30000305175781,
      "volume": 2971300
    },
    {
      "time": "2025-10-14",
      "open": 68.72000122070312,
      "high": 71.9800033569336,
      "low": 68.36000061035156,
      "close": 71.20999908447266,
      "volume": 2452400
    },
    {
      "time": "2025-10-15",
      "open": 71.70999908447266,
      "high": 71.87000274658203,
      "low": 68.69999694824219,
      "close": 68.76000213623047,
      "volume": 4759100
    },
    {
      "time": "2025-10-16",
      "open": 69.25,
      "high": 72.16000366210938,
      "low": 68.48999786376953,
      "close": 71.55999755859375,
      "volume": 5394400
    },
    {
      "time": "2025-10-17",
      "open": 71.19999694824219,
      "high": 72.47000122070312,
      "low": 70.70999908447266,
      "close": 71.97000122070312,
      "volume": 2372200
    },
    {
      "time": "2025-10-20",
      "open": 76.0199966430664,
      "high": 76.22000122070312,
      "low": 73.4800033569336,
      "close": 74.98999786376953,
      "volume": 4088700
    },
    {
      "time": "2025-10-21",
      "open": 74.66999816894531,
      "high": 75.63999938964844,
      "low": 74.41999816894531,
      "close": 75,
      "volume": 2595400
    },
    {
      "time": "2025-10-22",
      "open": 75,
      "high": 75.5999984741211,
      "low": 74.41000366210938,
      "close": 74.44999694824219,
      "volume": 2002300
    },
    {
      "time": "2025-10-23",
      "open": 74.4000015258789,
      "high": 74.95999908447266,
      "low": 73.48999786376953,
      "close": 74.5199966430664,
      "volume": 1906100
    },
    {
      "time": "2025-10-24",
      "open": 74.95999908447266,
      "high": 74.95999908447266,
      "low": 73.41000366210938,
      "close": 73.51000213623047,
      "volume": 1772800
    },
    {
      "time": "2025-10-27",
      "open": 73.51000213623047,
      "high": 73.56999969482422,
      "low": 72.31999969482422,
      "close": 72.8499984741211,
      "volume": 2696600
    },
    {
      "time": "2025-10-28",
      "open": 72.55000305175781,
      "high": 72.81999969482422,
      "low": 71.47000122070312,
      "close": 71.75,
      "volume": 1512600
    },
    {
      "time": "2025-10-29",
      "open": 71.66000366210938,
      "high": 72.91000366210938,
      "low": 69.37000274658203,
      "close": 69.58000183105469,
      "volume": 2550000
    },
    {
      "time": "2025-10-30",
      "open": 69.70999908447266,
      "high": 70.83999633789062,
      "low": 69.37999725341797,
      "close": 70.11000061035156,
      "volume": 2398500
    },
    {
      "time": "2025-10-31",
      "open": 69.48999786376953,
      "high": 70.29000091552734,
      "low": 69.20999908447266,
      "close": 69.91000366210938,
      "volume": 1274100
    },
    {
      "time": "2025-11-03",
      "open": 69.6500015258789,
      "high": 69.9000015258789,
      "low": 68.4800033569336,
      "close": 69.81999969482422,
      "volume": 1881400
    },
    {
      "time": "2025-11-04",
      "open": 69.76000213623047,
      "high": 70.12000274658203,
      "low": 69.02999877929688,
      "close": 69.08000183105469,
      "volume": 1661500
    },
    {
      "time": "2025-11-05",
      "open": 68.86000061035156,
      "high": 69.98999786376953,
      "low": 68.33999633789062,
      "close": 68.87999725341797,
      "volume": 2450000
    },
    {
      "time": "2025-11-06",
      "open": 68.80999755859375,
      "high": 69.26000213623047,
      "low": 67.19999694824219,
      "close": 69,
      "volume": 1722800
    },
    {
      "time": "2025-11-07",
      "open": 69.11000061035156,
      "high": 70.2300033569336,
      "low": 68.12999725341797,
      "close": 70.0999984741211,
      "volume": 1354100
    },
    {
      "time": "2025-11-10",
      "open": 70.0999984741211,
      "high": 70.94000244140625,
      "low": 69.69000244140625,
      "close": 70.72000122070312,
      "volume": 1640700
    },
    {
      "time": "2025-11-11",
      "open": 71.2699966430664,
      "high": 71.95999908447266,
      "low": 71.08000183105469,
      "close": 71.73999786376953,
      "volume": 1122100
    },
    {
      "time": "2025-11-12",
      "open": 72.25,
      "high": 73.38999938964844,
      "low": 71.55000305175781,
      "close": 72.48999786376953,
      "volume": 1960800
    },
    {
      "time": "2025-11-13",
      "open": 71.43000030517578,
      "high": 72.73999786376953,
      "low": 70.88999938964844,
      "close": 71.75,
      "volume": 2754600
    },
    {
      "time": "2025-11-14",
      "open": 71.16999816894531,
      "high": 72.25,
      "low": 70.63999938964844,
      "close": 72.12999725341797,
      "volume": 2599000
    },
    {
      "time": "2025-11-17",
      "open": 71.5199966430664,
      "high": 72.58000183105469,
      "low": 70.83000183105469,
      "close": 71.3499984741211,
      "volume": 3205200
    },
    {
      "time": "2025-11-18",
      "open": 71.68000030517578,
      "high": 72.7300033569336,
      "low": 71.19999694824219,
      "close": 72.19999694824219,
      "volume": 2788500
    },
    {
      "time": "2025-11-19",
      "open": 72.19999694824219,
      "high": 73.4800033569336,
      "low": 71.18000030517578,
      "close": 72.1500015258789,
      "volume": 3505400
    },
    {
      "time": "2025-11-20",
      "open": 72.27999877929688,
      "high": 73.2699966430664,
      "low": 71.01000213623047,
      "close": 71.11000061035156,
      "volume": 2343600
    },
    {
      "time": "2025-11-21",
      "open": 71.72000122070312,
      "high": 76.08000183105469,
      "low": 71.44000244140625,
      "close": 75.47000122070312,
      "volume": 3811400
    },
    {
      "time": "2025-11-24",
      "open": 75.4800033569336,
      "high": 76.5199966430664,
      "low": 74.88999938964844,
      "close": 76.01000213623047,
      "volume": 4963200
    },
    {
      "time": "2025-11-25",
      "open": 76.36000061035156,
      "high": 78.48999786376953,
      "low": 76.08999633789062,
      "close": 78.20999908447266,
      "volume": 2403400
    },
    {
      "time": "2025-11-26",
      "open": 77.91999816894531,
      "high": 78.69000244140625,
      "low": 77.48999786376953,
      "close": 77.94000244140625,
      "volume": 3789600
    },
    {
      "time": "2025-11-28",
      "open": 77.83999633789062,
      "high": 78.48999786376953,
      "low": 77.48999786376953,
      "close": 77.93000030517578,
      "volume": 1398800
    },
    {
      "time": "2025-12-01",
      "open": 77.58000183105469,
      "high": 78.4800033569336,
      "low": 77.06999969482422,
      "close": 77.41000366210938,
      "volume": 3558500
    },
    {
      "time": "2025-12-02",
      "open": 77.44000244140625,
      "high": 77.66000366210938,
      "low": 75.25,
      "close": 75.83999633789062,
      "volume": 4079900
    },
    {
      "time": "2025-12-03",
      "open": 75.37000274658203,
      "high": 76.83999633789062,
      "low": 75.36000061035156,
      "close": 75.9800033569336,
      "volume": 3974200
    },
    {
      "time": "2025-12-04",
      "open": 76.05000305175781,
      "high": 77.58000183105469,
      "low": 75.7699966430664,
      "close": 77.02999877929688,
      "volume": 5125400
    },
    {
      "time": "2025-12-05",
      "open": 89.66000366210938,
      "high": 89.83000183105469,
      "low": 80.88999938964844,
      "close": 81.4000015258789,
      "volume": 10745800
    },
    {
      "time": "2025-12-08",
      "open": 81.69999694824219,
      "high": 81.69999694824219,
      "low": 77.69999694824219,
      "close": 78.04000091552734,
      "volume": 4170800
    },
    {
      "time": "2025-12-09",
      "open": 78.18000030517578,
      "high": 79.37999725341797,
      "low": 77.63999938964844,
      "close": 78.51000213623047,
      "volume": 3878100
    },
    {
      "time": "2025-12-10",
      "open": 78.44999694824219,
      "high": 81.12000274658203,
      "low": 78.18000030517578,
      "close": 80.73999786376953,
      "volume": 3500200
    },
    {
      "time": "2025-12-11",
      "open": 81.27999877929688,
      "high": 82.19000244140625,
      "low": 80.83999633789062,
      "close": 82.11000061035156,
      "volume": 2550200
    },
    {
      "time": "2025-12-12",
      "open": 82.27999877929688,
      "high": 82.91999816894531,
      "low": 81.54000091552734,
      "close": 82.08000183105469,
      "volume": 3308500
    },
    {
      "time": "2025-12-15",
      "open": 82.16000366210938,
      "high": 82.66000366210938,
      "low": 80.80999755859375,
      "close": 81.52999877929688,
      "volume": 2414500
    },
    {
      "time": "2025-12-16",
      "open": 81.79000091552734,
      "high": 81.88999938964844,
      "low": 80.23999786376953,
      "close": 81.04000091552734,
      "volume": 2061100
    },
    {
      "time": "2025-12-17",
      "open": 82.62999725341797,
      "high": 84.25,
      "low": 82.2300033569336,
      "close": 82.4800033569336,
      "volume": 3629100
    },
    {
      "time": "2025-12-18",
      "open": 82.80000305175781,
      "high": 83.30999755859375,
      "low": 81.91999816894531,
      "close": 82.45999908447266,
      "volume": 3336700
    },
    {
      "time": "2025-12-19",
      "open": 82.56999969482422,
      "high": 83.08000183105469,
      "low": 82.08000183105469,
      "close": 82.75,
      "volume": 3587800
    },
    {
      "time": "2025-12-22",
      "open": 83.37999725341797,
      "high": 84.18000030517578,
      "low": 82.61000061035156,
      "close": 83.83999633789062,
      "volume": 1964300
    },
    {
      "time": "2025-12-23",
      "open": 83.44999694824219,
      "high": 83.61000061035156,
      "low": 82.55999755859375,
      "close": 82.87999725341797,
      "volume": 1609500
    },
    {
      "time": "2025-12-24",
      "open": 83.61000061035156,
      "high": 83.63999938964844,
      "low": 82.29000091552734,
      "close": 82.56999969482422,
      "volume": 728500
    },
    {
      "time": "2025-12-26",
      "open": 82.69999694824219,
      "high": 83,
      "low": 81.95999908447266,
      "close": 82.62000274658203,
      "volume": 1237200
    },
    {
      "time": "2025-12-29",
      "open": 82.58000183105469,
      "high": 82.66000366210938,
      "low": 81.93000030517578,
      "close": 82.19999694824219,
      "volume": 1989400
    },
    {
      "time": "2025-12-30",
      "open": 82.08999633789062,
      "high": 82.63999938964844,
      "low": 81.88999938964844,
      "close": 82.47000122070312,
      "volume": 2330700
    },
    {
      "time": "2025-12-31",
      "open": 82.12999725341797,
      "high": 82.5199966430664,
      "low": 81.86000061035156,
      "close": 81.95999908447266,
      "volume": 1059000
    },
    {
      "time": "2026-01-02",
      "open": 82.08999633789062,
      "high": 82.44000244140625,
      "low": 80.80000305175781,
      "close": 81.11000061035156,
      "volume": 2229600
    },
    {
      "time": "2026-01-05",
      "open": 81.0999984741211,
      "high": 83.38999938964844,
      "low": 80.2300033569336,
      "close": 82.73999786376953,
      "volume": 1664700
    },
    {
      "time": "2026-01-06",
      "open": 83.13999938964844,
      "high": 84.4800033569336,
      "low": 82.94000244140625,
      "close": 84.31999969482422,
      "volume": 2396400
    },
    {
      "time": "2026-01-07",
      "open": 84.31999969482422,
      "high": 85.04000091552734,
      "low": 83.25,
      "close": 83.9000015258789,
      "volume": 3377900
    },
    {
      "time": "2026-01-08",
      "open": 82.87000274658203,
      "high": 84.26000213623047,
      "low": 82.69999694824219,
      "close": 83.12999725341797,
      "volume": 2472600
    },
    {
      "time": "2026-01-09",
      "open": 83.12999725341797,
      "high": 83.87999725341797,
      "low": 82.11000061035156,
      "close": 83.44999694824219,
      "volume": 2514900
    },
    {
      "time": "2026-01-12",
      "open": 84,
      "high": 84.36000061035156,
      "low": 82.94000244140625,
      "close": 83.2300033569336,
      "volume": 3274100
    },
    {
      "time": "2026-01-13",
      "open": 83.5,
      "high": 84.05000305175781,
      "low": 81.19000244140625,
      "close": 81.69999694824219,
      "volume": 1623200
    },
    {
      "time": "2026-01-14",
      "open": 81.43000030517578,
      "high": 81.95999908447266,
      "low": 80.11000061035156,
      "close": 81.69000244140625,
      "volume": 2695500
    },
    {
      "time": "2026-01-15",
      "open": 81.87999725341797,
      "high": 82.47000122070312,
      "low": 80.69000244140625,
      "close": 82.30999755859375,
      "volume": 2427700
    },
    {
      "time": "2026-01-16",
      "open": 82.30999755859375,
      "high": 82.73999786376953,
      "low": 81.9800033569336,
      "close": 82.37000274658203,
      "volume": 3500900
    },
    {
      "time": "2026-01-20",
      "open": 81.26000213623047,
      "high": 81.6500015258789,
      "low": 80.23999786376953,
      "close": 80.61000061035156,
      "volume": 2605500
    },
    {
      "time": "2026-01-21",
      "open": 81.3499984741211,
      "high": 83.0999984741211,
      "low": 81.1500015258789,
      "close": 82.54000091552734,
      "volume": 1591300
    },
    {
      "time": "2026-01-22",
      "open": 82.2300033569336,
      "high": 83.79000091552734,
      "low": 82.2300033569336,
      "close": 82.80000305175781,
      "volume": 2792600
    },
    {
      "time": "2026-01-23",
      "open": 82.2699966430664,
      "high": 82.5199966430664,
      "low": 80.81999969482422,
      "close": 81.29000091552734,
      "volume": 1459600
    },
    {
      "time": "2026-01-26",
      "open": 81.5199966430664,
      "high": 81.61000061035156,
      "low": 80.52999877929688,
      "close": 80.9000015258789,
      "volume": 1331700
    },
    {
      "time": "2026-01-27",
      "open": 80.37999725341797,
      "high": 81.30999755859375,
      "low": 80,
      "close": 80.69999694824219,
      "volume": 1461400
    },
    {
      "time": "2026-01-28",
      "open": 80.76000213623047,
      "high": 81.19000244140625,
      "low": 80.08999633789062,
      "close": 80.4800033569336,
      "volume": 1123700
    },
    {
      "time": "2026-01-29",
      "open": 80.86000061035156,
      "high": 81.01000213623047,
      "low": 79.61000061035156,
      "close": 80.37000274658203,
      "volume": 2040000
    },
    {
      "time": "2026-01-30",
      "open": 80.37000274658203,
      "high": 81.55000305175781,
      "low": 80.29000091552734,
      "close": 81.37999725341797,
      "volume": 1680300
    },
    {
      "time": "2026-02-02",
      "open": 81.23999786376953,
      "high": 81.37000274658203,
      "low": 79.69999694824219,
      "close": 80.6500015258789,
      "volume": 1803100
    },
    {
      "time": "2026-02-03",
      "open": 80.38999938964844,
      "high": 81.83000183105469,
      "low": 78.79000091552734,
      "close": 79.33000183105469,
      "volume": 1050800
    },
    {
      "time": "2026-02-04",
      "open": 80.16000366210938,
      "high": 82.11000061035156,
      "low": 79.52999877929688,
      "close": 80.91999816894531,
      "volume": 1803100
    },
    {
      "time": "2026-02-05",
      "open": 80.94999694824219,
      "high": 81.4800033569336,
      "low": 79.76000213623047,
      "close": 80.0999984741211,
      "volume": 1796200
    },
    {
      "time": "2026-02-06",
      "open": 80.41999816894531,
      "high": 82.18000030517578,
      "low": 80.22000122070312,
      "close": 82.0999984741211,
      "volume": 1508300
    },
    {
      "time": "2026-02-09",
      "open": 81.5,
      "high": 81.73999786376953,
      "low": 80.33999633789062,
      "close": 81.4800033569336,
      "volume": 1515200
    },
    {
      "time": "2026-02-10",
      "open": 81.77999877929688,
      "high": 83.19999694824219,
      "low": 81.47000122070312,
      "close": 81.56999969482422,
      "volume": 3453400
    },
    {
      "time": "2026-02-11",
      "open": 81.7300033569336,
      "high": 83.06999969482422,
      "low": 80.51000213623047,
      "close": 83.05000305175781,
      "volume": 1472700
    },
    {
      "time": "2026-02-12",
      "open": 83.23999786376953,
      "high": 83.23999786376953,
      "low": 80.98999786376953,
      "close": 81.69999694824219,
      "volume": 1716100
    },
    {
      "time": "2026-02-13",
      "open": 82.0199966430664,
      "high": 84.2300033569336,
      "low": 82.0199966430664,
      "close": 82.98999786376953,
      "volume": 2177000
    },
    {
      "time": "2026-02-17",
      "open": 83.12999725341797,
      "high": 83.76000213623047,
      "low": 81.22000122070312,
      "close": 81.94000244140625,
      "volume": 1763100
    },
    {
      "time": "2026-02-18",
      "open": 81.7699966430664,
      "high": 83.55999755859375,
      "low": 81.19000244140625,
      "close": 83.4000015258789,
      "volume": 1580200
    },
    {
      "time": "2026-02-19",
      "open": 83.20999908447266,
      "high": 83.69999694824219,
      "low": 82.55000305175781,
      "close": 83.68000030517578,
      "volume": 1252200
    },
    {
      "time": "2026-02-20",
      "open": 83.55000305175781,
      "high": 84.62000274658203,
      "low": 83.12000274658203,
      "close": 84.06999969482422,
      "volume": 1389600
    },
    {
      "time": "2026-02-23",
      "open": 83.1500015258789,
      "high": 84.43000030517578,
      "low": 81.97000122070312,
      "close": 82.94000244140625,
      "volume": 2338700
    },
    {
      "time": "2026-02-24",
      "open": 82.83999633789062,
      "high": 83.72000122070312,
      "low": 82.55999755859375,
      "close": 83.55999755859375,
      "volume": 1634600
    },
    {
      "time": "2026-02-25",
      "open": 83.55999755859375,
      "high": 83.66000366210938,
      "low": 82.0999984741211,
      "close": 83.47000122070312,
      "volume": 2322500
    },
    {
      "time": "2026-02-26",
      "open": 83.43000030517578,
      "high": 84.22000122070312,
      "low": 83.08000183105469,
      "close": 84.01000213623047,
      "volume": 1363400
    },
    {
      "time": "2026-02-27",
      "open": 83.11000061035156,
      "high": 84.0999984741211,
      "low": 82.7699966430664,
      "close": 83.66999816894531,
      "volume": 1758900
    },
    {
      "time": "2026-03-02",
      "open": 83.58999633789062,
      "high": 84.08999633789062,
      "low": 82.12000274658203,
      "close": 83.91999816894531,
      "volume": 1689100
    },
    {
      "time": "2026-03-03",
      "open": 82.41000366210938,
      "high": 83.9800033569336,
      "low": 81.26000213623047,
      "close": 83.37000274658203,
      "volume": 1324000
    },
    {
      "time": "2026-03-04",
      "open": 82.61000061035156,
      "high": 83.36000061035156,
      "low": 81.04000091552734,
      "close": 81.9800033569336,
      "volume": 2661200
    },
    {
      "time": "2026-03-05",
      "open": 80.7699966430664,
      "high": 81.94000244140625,
      "low": 79.68000030517578,
      "close": 80.19999694824219,
      "volume": 2479000
    },
    {
      "time": "2026-03-06",
      "open": 77,
      "high": 78.11000061035156,
      "low": 75,
      "close": 76.55000305175781,
      "volume": 5306700
    },
    {
      "time": "2026-03-09",
      "open": 75.2699966430664,
      "high": 76.18000030517578,
      "low": 72.76000213623047,
      "close": 75.81999969482422,
      "volume": 3723000
    },
    {
      "time": "2026-03-10",
      "open": 76,
      "high": 76.01000213623047,
      "low": 74.27999877929688,
      "close": 74.41000366210938,
      "volume": 2249200
    },
    {
      "time": "2026-03-11",
      "open": 73.98999786376953,
      "high": 74.6500015258789,
      "low": 72.7300033569336,
      "close": 73.75,
      "volume": 2686600
    },
    {
      "time": "2026-03-12",
      "open": 72.87999725341797,
      "high": 73.1500015258789,
      "low": 70.22000122070312,
      "close": 71.5199966430664,
      "volume": 3095200
    },
    {
      "time": "2026-03-13",
      "open": 71.77999877929688,
      "high": 72.0999984741211,
      "low": 69.83999633789062,
      "close": 69.91999816894531,
      "volume": 1918400
    },
    {
      "time": "2026-03-16",
      "open": 70.41999816894531,
      "high": 71.54000091552734,
      "low": 69.83000183105469,
      "close": 71.04000091552734,
      "volume": 2154100
    },
    {
      "time": "2026-03-17",
      "open": 71.70999908447266,
      "high": 73.06999969482422,
      "low": 71.37999725341797,
      "close": 72.05000305175781,
      "volume": 1723000
    },
    {
      "time": "2026-03-18",
      "open": 71.06999969482422,
      "high": 72.27999877929688,
      "low": 71.05000305175781,
      "close": 71.16999816894531,
      "volume": 1764200
    },
    {
      "time": "2026-03-19",
      "open": 70.69999694824219,
      "high": 71.5,
      "low": 70.05999755859375,
      "close": 70.70999908447266,
      "volume": 1925700
    },
    {
      "time": "2026-03-20",
      "open": 70.80000305175781,
      "high": 70.83999633789062,
      "low": 69.33000183105469,
      "close": 69.95999908447266,
      "volume": 2498800
    },
    {
      "time": "2026-03-23",
      "open": 71.45999908447266,
      "high": 72.05000305175781,
      "low": 69.93000030517578,
      "close": 70.23999786376953,
      "volume": 1784200
    },
    {
      "time": "2026-03-24",
      "open": 70.05000305175781,
      "high": 71.33000183105469,
      "low": 69.16999816894531,
      "close": 70.48999786376953,
      "volume": 1275700
    },
    {
      "time": "2026-03-25",
      "open": 71.5999984741211,
      "high": 72,
      "low": 69.9800033569336,
      "close": 71.44999694824219,
      "volume": 2049800
    },
    {
      "time": "2026-03-26",
      "open": 71.19000244140625,
      "high": 72.55000305175781,
      "low": 71.19000244140625,
      "close": 71.54000091552734,
      "volume": 1416500
    },
    {
      "time": "2026-03-27",
      "open": 71.41000366210938,
      "high": 71.41000366210938,
      "low": 69.5199966430664,
      "close": 69.7699966430664,
      "volume": 1638100
    },
    {
      "time": "2026-03-30",
      "open": 70.36000061035156,
      "high": 70.36000061035156,
      "low": 69.05999755859375,
      "close": 69.30999755859375,
      "volume": 1761000
    },
    {
      "time": "2026-03-31",
      "open": 70.04000091552734,
      "high": 71.73999786376953,
      "low": 69.5199966430664,
      "close": 71.5,
      "volume": 1858800
    },
    {
      "time": "2026-04-01",
      "open": 71.83000183105469,
      "high": 72.38999938964844,
      "low": 71.1500015258789,
      "close": 71.43000030517578,
      "volume": 1763900
    },
    {
      "time": "2026-04-02",
      "open": 70.69999694824219,
      "high": 71.87000274658203,
      "low": 69.33999633789062,
      "close": 70.16999816894531,
      "volume": 2049600
    },
    {
      "time": "2026-04-06",
      "open": 69.9800033569336,
      "high": 70.7699966430664,
      "low": 69.62999725341797,
      "close": 70.29000091552734,
      "volume": 2879700
    },
    {
      "time": "2026-04-07",
      "open": 70.0999984741211,
      "high": 70.30000305175781,
      "low": 68.69999694824219,
      "close": 69.66000366210938,
      "volume": 2186000
    },
    {
      "time": "2026-04-08",
      "open": 72.19999694824219,
      "high": 72.2300033569336,
      "low": 71.11000061035156,
      "close": 71.7300033569336,
      "volume": 2235900
    },
    {
      "time": "2026-04-09",
      "open": 71.13999938964844,
      "high": 71.8499984741211,
      "low": 70.08000183105469,
      "close": 71.45999908447266,
      "volume": 1277300
    },
    {
      "time": "2026-04-10",
      "open": 71.95999908447266,
      "high": 72.12999725341797,
      "low": 71.05000305175781,
      "close": 71.20999908447266,
      "volume": 1471800
    },
    {
      "time": "2026-04-13",
      "open": 70.73999786376953,
      "high": 71.80000305175781,
      "low": 69.83000183105469,
      "close": 71.69999694824219,
      "volume": 1437200
    },
    {
      "time": "2026-04-14",
      "open": 71.87000274658203,
      "high": 72.62999725341797,
      "low": 71.25,
      "close": 71.61000061035156,
      "volume": 1671000
    },
    {
      "time": "2026-04-15",
      "open": 71.61000061035156,
      "high": 71.79000091552734,
      "low": 69.75,
      "close": 70.29000091552734,
      "volume": 1673700
    },
    {
      "time": "2026-04-16",
      "open": 70.33999633789062,
      "high": 70.97000122070312,
      "low": 69.29000091552734,
      "close": 69.37999725341797,
      "volume": 2141900
    },
    {
      "time": "2026-04-17",
      "open": 70.31999969482422,
      "high": 71.30000305175781,
      "low": 69.83000183105469,
      "close": 70.05999755859375,
      "volume": 2655000
    },
    {
      "time": "2026-04-20",
      "open": 69.44999694824219,
      "high": 70.30000305175781,
      "low": 69.27999877929688,
      "close": 69.45999908447266,
      "volume": 1480000
    },
    {
      "time": "2026-04-21",
      "open": 69.88999938964844,
      "high": 69.88999938964844,
      "low": 67.08999633789062,
      "close": 67.30000305175781,
      "volume": 1684000
    },
    {
      "time": "2026-04-22",
      "open": 67.45999908447266,
      "high": 68.0199966430664,
      "low": 66.8499984741211,
      "close": 66.91999816894531,
      "volume": 2223400
    },
    {
      "time": "2026-04-23",
      "open": 66.93000030517578,
      "high": 67.16000366210938,
      "low": 64.4000015258789,
      "close": 64.94999694824219,
      "volume": 2577100
    },
    {
      "time": "2026-04-24",
      "open": 64.7300033569336,
      "high": 64.80000305175781,
      "low": 63.720001220703125,
      "close": 64.41999816894531,
      "volume": 2300300
    },
    {
      "time": "2026-04-27",
      "open": 64.44000244140625,
      "high": 65.29000091552734,
      "low": 64.19999694824219,
      "close": 64.33999633789062,
      "volume": 2064500
    },
    {
      "time": "2026-04-28",
      "open": 64.7300033569336,
      "high": 64.9000015258789,
      "low": 62.93000030517578,
      "close": 63.09000015258789,
      "volume": 2470800
    },
    {
      "time": "2026-04-29",
      "open": 62.790000915527344,
      "high": 63.439998626708984,
      "low": 60.63999938964844,
      "close": 61.34000015258789,
      "volume": 2567600
    },
    {
      "time": "2026-04-30",
      "open": 61.529998779296875,
      "high": 63.400001525878906,
      "low": 61.25,
      "close": 62.900001525878906,
      "volume": 3097600
    },
    {
      "time": "2026-05-01",
      "open": 62.900001525878906,
      "high": 62.900001525878906,
      "low": 61.75,
      "close": 62.36000061035156,
      "volume": 1981500
    },
    {
      "time": "2026-05-04",
      "open": 61.95000076293945,
      "high": 62.869998931884766,
      "low": 61.2400016784668,
      "close": 61.52000045776367,
      "volume": 1565200
    },
    {
      "time": "2026-05-05",
      "open": 61.52000045776367,
      "high": 61.93000030517578,
      "low": 60.709999084472656,
      "close": 61.25,
      "volume": 2940600
    },
    {
      "time": "2026-05-06",
      "open": 61.5,
      "high": 61.709999084472656,
      "low": 60,
      "close": 61.119998931884766,
      "volume": 3332700
    },
    {
      "time": "2026-05-07",
      "open": 61.619998931884766,
      "high": 61.810001373291016,
      "low": 60.79999923706055,
      "close": 61.11000061035156,
      "volume": 2096200
    },
    {
      "time": "2026-05-08",
      "open": 61.209999084472656,
      "high": 61.470001220703125,
      "low": 59.68000030517578,
      "close": 60,
      "volume": 2150900
    },
    {
      "time": "2026-05-11",
      "open": 60.16999816894531,
      "high": 60.41999816894531,
      "low": 58.90999984741211,
      "close": 58.97999954223633,
      "volume": 1697200
    },
    {
      "time": "2026-05-12",
      "open": 59.189998626708984,
      "high": 60.36000061035156,
      "low": 58.88999938964844,
      "close": 59.95000076293945,
      "volume": 2818300
    },
    {
      "time": "2026-05-13",
      "open": 59.459999084472656,
      "high": 60.31999969482422,
      "low": 59.060001373291016,
      "close": 59.470001220703125,
      "volume": 2247900
    },
    {
      "time": "2026-05-14",
      "open": 59.959999084472656,
      "high": 60.91999816894531,
      "low": 59.65999984741211,
      "close": 60.380001068115234,
      "volume": 2180100
    },
    {
      "time": "2026-05-15",
      "open": 60.5099983215332,
      "high": 61.04999923706055,
      "low": 59.56999969482422,
      "close": 59.61000061035156,
      "volume": 2081300
    },
    {
      "time": "2026-05-18",
      "open": 59.7400016784668,
      "high": 61.33000183105469,
      "low": 59.619998931884766,
      "close": 60.939998626708984,
      "volume": 2728700
    },
    {
      "time": "2026-05-19",
      "open": 61.09000015258789,
      "high": 62.25,
      "low": 60.34000015258789,
      "close": 61.45000076293945,
      "volume": 1684300
    },
    {
      "time": "2026-05-20",
      "open": 61.2599983215332,
      "high": 62.20000076293945,
      "low": 60.43000030517578,
      "close": 61.75,
      "volume": 3730600
    },
    {
      "time": "2026-05-21",
      "open": 61.5,
      "high": 63.130001068115234,
      "low": 60.7400016784668,
      "close": 62.849998474121094,
      "volume": 2273700
    },
    {
      "time": "2026-05-22",
      "open": 62.4900016784668,
      "high": 63.31999969482422,
      "low": 62.189998626708984,
      "close": 62.54999923706055,
      "volume": 1536700
    },
    {
      "time": "2026-05-26",
      "open": 62.560001373291016,
      "high": 62.72999954223633,
      "low": 61.97999954223633,
      "close": 62.029998779296875,
      "volume": 2000200
    },
    {
      "time": "2026-05-27",
      "open": 61.939998626708984,
      "high": 62.29999923706055,
      "low": 60.54999923706055,
      "close": 60.79999923706055,
      "volume": 2032900
    },
    {
      "time": "2026-05-28",
      "open": 60.38999938964844,
      "high": 61.380001068115234,
      "low": 60,
      "close": 61.040000915527344,
      "volume": 2156400
    },
    {
      "time": "2026-05-29",
      "open": 60.83000183105469,
      "high": 61.86000061035156,
      "low": 60.5,
      "close": 61.209999084472656,
      "volume": 5714700
    },
    {
      "time": "2026-06-01",
      "open": 60.59000015258789,
      "high": 60.83000183105469,
      "low": 59.349998474121094,
      "close": 60.189998626708984,
      "volume": 4245100
    },
    {
      "time": "2026-06-02",
      "open": 60.08000183105469,
      "high": 60.150001525878906,
      "low": 59.13999938964844,
      "close": 59.4900016784668,
      "volume": 4196200
    },
    {
      "time": "2026-06-03",
      "open": 60.25,
      "high": 60.58000183105469,
      "low": 59.59000015258789,
      "close": 60.34000015258789,
      "volume": 4001900
    },
    {
      "time": "2026-06-04",
      "open": 61.09000015258789,
      "high": 62.97999954223633,
      "low": 61.09000015258789,
      "close": 62.02000045776367,
      "volume": 4059700
    },
    {
      "time": "2026-06-05",
      "open": 65.23999786376953,
      "high": 67.61000061035156,
      "low": 65,
      "close": 67.33999633789062,
      "volume": 9091100
    },
    {
      "time": "2026-06-08",
      "open": 66.18000030517578,
      "high": 68.18000030517578,
      "low": 65.58999633789062,
      "close": 66.79000091552734,
      "volume": 6932500
    },
    {
      "time": "2026-06-09",
      "open": 67.11000061035156,
      "high": 69,
      "low": 66.19999694824219,
      "close": 68.62000274658203,
      "volume": 4484400
    },
    {
      "time": "2026-06-10",
      "open": 68.62000274658203,
      "high": 68.66999816894531,
      "low": 67.54000091552734,
      "close": 67.69000244140625,
      "volume": 3014500
    },
    {
      "time": "2026-06-11",
      "open": 67.58000183105469,
      "high": 67.94000244140625,
      "low": 66.05999755859375,
      "close": 67.51000213623047,
      "volume": 3245100
    },
    {
      "time": "2026-06-12",
      "open": 68.08999633789062,
      "high": 68.18000030517578,
      "low": 66.41000366210938,
      "close": 67.87999725341797,
      "volume": 1972500
    },
    {
      "time": "2026-06-15",
      "open": 68.22000122070312,
      "high": 68.6500015258789,
      "low": 67.55999755859375,
      "close": 67.76000213623047,
      "volume": 2641500
    },
    {
      "time": "2026-06-16",
      "open": 67.91999816894531,
      "high": 68.4000015258789,
      "low": 67.29000091552734,
      "close": 67.3499984741211,
      "volume": 2511600
    },
    {
      "time": "2026-06-17",
      "open": 66.18000030517578,
      "high": 67.22000122070312,
      "low": 64.94000244140625,
      "close": 65.05000305175781,
      "volume": 3976900
    },
    {
      "time": "2026-06-18",
      "open": 64.97000122070312,
      "high": 66.2300033569336,
      "low": 64.97000122070312,
      "close": 65.91000366210938,
      "volume": 3802100
    },
    {
      "time": "2026-06-22",
      "open": 65.45999908447266,
      "high": 66.27999877929688,
      "low": 64.98999786376953,
      "close": 65.41999816894531,
      "volume": 3175800
    },
    {
      "time": "2026-06-23",
      "open": 66.0199966430664,
      "high": 66.69000244140625,
      "low": 65.62999725341797,
      "close": 66.1500015258789,
      "volume": 2768000
    },
    {
      "time": "2026-06-24",
      "open": 66.69999694824219,
      "high": 69.25,
      "low": 66.4000015258789,
      "close": 68.83000183105469,
      "volume": 3525000
    },
    {
      "time": "2026-06-25",
      "open": 69.38999938964844,
      "high": 71.31999969482422,
      "low": 69.31999969482422,
      "close": 70.63999938964844,
      "volume": 3267200
    },
    {
      "time": "2026-06-26",
      "open": 69.4800033569336,
      "high": 72.1500015258789,
      "low": 69.29000091552734,
      "close": 71.0199966430664,
      "volume": 3489800
    },
    {
      "time": "2026-06-29",
      "open": 70.63999938964844,
      "high": 71.47000122070312,
      "low": 70.33999633789062,
      "close": 71.38999938964844,
      "volume": 2821100
    },
    {
      "time": "2026-06-30",
      "open": 71.36000061035156,
      "high": 72.05999755859375,
      "low": 70.36000061035156,
      "close": 71.70999908447266,
      "volume": 3907600
    },
    {
      "time": "2026-07-01",
      "open": 72.30999755859375,
      "high": 73.52999877929688,
      "low": 71.73999786376953,
      "close": 71.94999694824219,
      "volume": 5040400
    },
    {
      "time": "2026-07-02",
      "open": 72.8499984741211,
      "high": 74.44999694824219,
      "low": 72.33000183105469,
      "close": 74.19999694824219,
      "volume": 3259700
    },
    {
      "time": "2026-07-06",
      "open": 74.1500015258789,
      "high": 74.1500015258789,
      "low": 71.6500015258789,
      "close": 72.61000061035156,
      "volume": 2623400
    },
    {
      "time": "2026-07-07",
      "open": 73.7699966430664,
      "high": 74.33000183105469,
      "low": 71.83999633789062,
      "close": 71.88999938964844,
      "volume": 2195400
    },
    {
      "time": "2026-07-08",
      "open": 71,
      "high": 71.2699966430664,
      "low": 69.23999786376953,
      "close": 69.61000061035156,
      "volume": 3099500
    },
    {
      "time": "2026-07-09",
      "open": 69.83999633789062,
      "high": 71.08999633789062,
      "low": 69.38999938964844,
      "close": 71.0199966430664,
      "volume": 2634800
    },
    {
      "time": "2026-07-10",
      "open": 70.80000305175781,
      "high": 71.38999938964844,
      "low": 70.44000244140625,
      "close": 70.69999694824219,
      "volume": 1413100
    },
    {
      "time": "2026-07-13",
      "open": 71.08999633789062,
      "high": 71.8499984741211,
      "low": 70.70999908447266,
      "close": 71.31999969482422,
      "volume": 1723300
    },
    {
      "time": "2026-07-14",
      "open": 69.9000015258789,
      "high": 70.38999938964844,
      "low": 68.37000274658203,
      "close": 68.51000213623047,
      "volume": 2191700
    },
    {
      "time": "2026-07-15",
      "open": 68.70999908447266,
      "high": 71.5999984741211,
      "low": 68.5999984741211,
      "close": 70.5999984741211,
      "volume": 1945600
    },
    {
      "time": "2026-07-16",
      "open": 71.5,
      "high": 73.37999725341797,
      "low": 71.30000305175781,
      "close": 73.0999984741211,
      "volume": 1896300
    },
    {
      "time": "2026-07-17",
      "open": 73.0999984741211,
      "high": 73.94999694824219,
      "low": 71.44999694824219,
      "close": 71.70999908447266,
      "volume": 1666900
    },
    {
      "time": "2026-07-20",
      "open": 71.38999938964844,
      "high": 71.83000183105469,
      "low": 70.7699966430664,
      "close": 71.58999633789062,
      "volume": 2527400
    },
    {
      "time": "2026-07-21",
      "open": 70.61000061035156,
      "high": 71.61000061035156,
      "low": 70.19999694824219,
      "close": 71.01000213623047,
      "volume": 2260700
    },
    {
      "time": "2026-07-22",
      "open": 71.94000244140625,
      "high": 71.94000244140625,
      "low": 70.16000366210938,
      "close": 70.5,
      "volume": 1599800
    },
    {
      "time": "2026-07-23",
      "open": 70.11000061035156,
      "high": 70.73999786376953,
      "low": 69.5999984741211,
      "close": 70.2300033569336,
      "volume": 2048300
    },
    {
      "time": "2026-07-24",
      "open": 70.61000061035156,
      "high": 70.9000015258789,
      "low": 70.19999694824219,
      "close": 70.30999755859375,
      "volume": 1395824
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 69.83320022583008
    },
    {
      "time": "2025-10-06",
      "value": 69.7436003112793
    },
    {
      "time": "2025-10-07",
      "value": 69.66580017089844
    },
    {
      "time": "2025-10-08",
      "value": 69.5970002746582
    },
    {
      "time": "2025-10-09",
      "value": 69.54640029907226
    },
    {
      "time": "2025-10-10",
      "value": 69.50000030517577
    },
    {
      "time": "2025-10-13",
      "value": 69.4686003112793
    },
    {
      "time": "2025-10-14",
      "value": 69.46380035400391
    },
    {
      "time": "2025-10-15",
      "value": 69.44780044555664
    },
    {
      "time": "2025-10-16",
      "value": 69.51660034179687
    },
    {
      "time": "2025-10-17",
      "value": 69.5720004272461
    },
    {
      "time": "2025-10-20",
      "value": 69.66600036621094
    },
    {
      "time": "2025-10-21",
      "value": 69.74840042114258
    },
    {
      "time": "2025-10-22",
      "value": 69.7836003112793
    },
    {
      "time": "2025-10-23",
      "value": 69.7886003112793
    },
    {
      "time": "2025-10-24",
      "value": 69.79000030517578
    },
    {
      "time": "2025-10-27",
      "value": 69.78180023193359
    },
    {
      "time": "2025-10-28",
      "value": 69.74620025634766
    },
    {
      "time": "2025-10-29",
      "value": 69.65740036010742
    },
    {
      "time": "2025-10-30",
      "value": 69.58960037231445
    },
    {
      "time": "2025-10-31",
      "value": 69.5270004272461
    },
    {
      "time": "2025-11-03",
      "value": 69.41900039672852
    },
    {
      "time": "2025-11-04",
      "value": 69.33100036621094
    },
    {
      "time": "2025-11-05",
      "value": 69.23540023803712
    },
    {
      "time": "2025-11-06",
      "value": 69.13320022583008
    },
    {
      "time": "2025-11-07",
      "value": 69.24360015869141
    },
    {
      "time": "2025-11-10",
      "value": 69.31000015258789
    },
    {
      "time": "2025-11-11",
      "value": 69.43820007324219
    },
    {
      "time": "2025-11-12",
      "value": 69.54520004272462
    },
    {
      "time": "2025-11-13",
      "value": 69.6202000427246
    },
    {
      "time": "2025-11-14",
      "value": 69.70100006103516
    },
    {
      "time": "2025-11-17",
      "value": 69.75220001220703
    },
    {
      "time": "2025-11-18",
      "value": 69.83119995117187
    },
    {
      "time": "2025-11-19",
      "value": 69.92099990844727
    },
    {
      "time": "2025-11-20",
      "value": 69.97399993896484
    },
    {
      "time": "2025-11-21",
      "value": 70.14979995727539
    },
    {
      "time": "2025-11-24",
      "value": 70.36039993286133
    },
    {
      "time": "2025-11-25",
      "value": 70.62139984130859
    },
    {
      "time": "2025-11-26",
      "value": 70.89379989624024
    },
    {
      "time": "2025-11-28",
      "value": 71.10799987792969
    },
    {
      "time": "2025-12-01",
      "value": 71.29279998779298
    },
    {
      "time": "2025-12-02",
      "value": 71.44959991455079
    },
    {
      "time": "2025-12-03",
      "value": 71.61919998168945
    },
    {
      "time": "2025-12-04",
      "value": 71.79279998779298
    },
    {
      "time": "2025-12-05",
      "value": 72.08300003051758
    },
    {
      "time": "2025-12-08",
      "value": 72.29279998779298
    },
    {
      "time": "2025-12-09",
      "value": 72.50960006713868
    },
    {
      "time": "2025-12-10",
      "value": 72.75320007324218
    },
    {
      "time": "2025-12-11",
      "value": 73.03400009155274
    },
    {
      "time": "2025-12-12",
      "value": 73.29320007324219
    },
    {
      "time": "2025-12-15",
      "value": 73.51460006713867
    },
    {
      "time": "2025-12-16",
      "value": 73.73320007324219
    },
    {
      "time": "2025-12-17",
      "value": 74.00240020751953
    },
    {
      "time": "2025-12-18",
      "value": 74.24640014648438
    },
    {
      "time": "2025-12-19",
      "value": 74.50640014648438
    },
    {
      "time": "2025-12-22",
      "value": 74.81580001831054
    },
    {
      "time": "2025-12-23",
      "value": 75.08739990234375
    },
    {
      "time": "2025-12-24",
      "value": 75.31459991455078
    },
    {
      "time": "2025-12-26",
      "value": 75.59179992675782
    },
    {
      "time": "2025-12-29",
      "value": 75.80459991455078
    },
    {
      "time": "2025-12-30",
      "value": 76.01459991455079
    },
    {
      "time": "2025-12-31",
      "value": 76.15399993896484
    },
    {
      "time": "2026-01-02",
      "value": 76.27619995117188
    },
    {
      "time": "2026-01-05",
      "value": 76.44199996948242
    },
    {
      "time": "2026-01-06",
      "value": 76.63800003051757
    },
    {
      "time": "2026-01-07",
      "value": 76.84580001831054
    },
    {
      "time": "2026-01-08",
      "value": 77.05139999389648
    },
    {
      "time": "2026-01-09",
      "value": 77.28539993286132
    },
    {
      "time": "2026-01-12",
      "value": 77.5583999633789
    },
    {
      "time": "2026-01-13",
      "value": 77.79019989013672
    },
    {
      "time": "2026-01-14",
      "value": 78.02579986572266
    },
    {
      "time": "2026-01-15",
      "value": 78.27559982299805
    },
    {
      "time": "2026-01-16",
      "value": 78.54139984130859
    },
    {
      "time": "2026-01-20",
      "value": 78.77599990844726
    },
    {
      "time": "2026-01-21",
      "value": 79.04679992675781
    },
    {
      "time": "2026-01-22",
      "value": 79.30080001831055
    },
    {
      "time": "2026-01-23",
      "value": 79.51220001220703
    },
    {
      "time": "2026-01-26",
      "value": 79.69540008544922
    },
    {
      "time": "2026-01-27",
      "value": 79.85960006713867
    },
    {
      "time": "2026-01-28",
      "value": 80.03420013427734
    },
    {
      "time": "2026-01-29",
      "value": 80.19900024414062
    },
    {
      "time": "2026-01-30",
      "value": 80.39960021972657
    },
    {
      "time": "2026-02-02",
      "value": 80.5686003112793
    },
    {
      "time": "2026-02-03",
      "value": 80.71220031738281
    },
    {
      "time": "2026-02-04",
      "value": 80.90840026855469
    },
    {
      "time": "2026-02-05",
      "value": 81.00100021362304
    },
    {
      "time": "2026-02-06",
      "value": 81.12280014038086
    },
    {
      "time": "2026-02-09",
      "value": 81.18820022583007
    },
    {
      "time": "2026-02-10",
      "value": 81.26080017089843
    },
    {
      "time": "2026-02-11",
      "value": 81.36320022583008
    },
    {
      "time": "2026-02-12",
      "value": 81.44900009155273
    },
    {
      "time": "2026-02-13",
      "value": 81.59200012207032
    },
    {
      "time": "2026-02-17",
      "value": 81.71120010375977
    },
    {
      "time": "2026-02-18",
      "value": 81.8386001586914
    },
    {
      "time": "2026-02-19",
      "value": 81.88420013427735
    },
    {
      "time": "2026-02-20",
      "value": 82.00480010986328
    },
    {
      "time": "2026-02-23",
      "value": 82.0934001159668
    },
    {
      "time": "2026-02-24",
      "value": 82.14980010986328
    },
    {
      "time": "2026-02-25",
      "value": 82.17700012207031
    },
    {
      "time": "2026-02-26",
      "value": 82.21560012817383
    },
    {
      "time": "2026-02-27",
      "value": 82.2584001159668
    },
    {
      "time": "2026-03-02",
      "value": 82.31600006103515
    },
    {
      "time": "2026-03-03",
      "value": 82.33380004882812
    },
    {
      "time": "2026-03-04",
      "value": 82.32420013427735
    },
    {
      "time": "2026-03-05",
      "value": 82.2732000732422
    },
    {
      "time": "2026-03-06",
      "value": 82.12740020751953
    },
    {
      "time": "2026-03-09",
      "value": 81.98620025634766
    },
    {
      "time": "2026-03-10",
      "value": 81.82300033569337
    },
    {
      "time": "2026-03-11",
      "value": 81.64560028076171
    },
    {
      "time": "2026-03-12",
      "value": 81.43200027465821
    },
    {
      "time": "2026-03-13",
      "value": 81.18100021362305
    },
    {
      "time": "2026-03-16",
      "value": 80.96260025024414
    },
    {
      "time": "2026-03-17",
      "value": 80.78140029907226
    },
    {
      "time": "2026-03-18",
      "value": 80.55000030517579
    },
    {
      "time": "2026-03-19",
      "value": 80.27780029296875
    },
    {
      "time": "2026-03-20",
      "value": 79.99900024414063
    },
    {
      "time": "2026-03-23",
      "value": 79.74120025634765
    },
    {
      "time": "2026-03-24",
      "value": 79.4820002746582
    },
    {
      "time": "2026-03-25",
      "value": 79.24640014648438
    },
    {
      "time": "2026-03-26",
      "value": 79.04320022583008
    },
    {
      "time": "2026-03-27",
      "value": 78.80480010986328
    },
    {
      "time": "2026-03-30",
      "value": 78.54480010986327
    },
    {
      "time": "2026-03-31",
      "value": 78.32740005493164
    },
    {
      "time": "2026-04-01",
      "value": 78.14380004882813
    },
    {
      "time": "2026-04-02",
      "value": 77.89639999389648
    },
    {
      "time": "2026-04-06",
      "value": 77.64619995117188
    },
    {
      "time": "2026-04-07",
      "value": 77.41360000610352
    },
    {
      "time": "2026-04-08",
      "value": 77.2302000427246
    },
    {
      "time": "2026-04-09",
      "value": 77.04540008544922
    },
    {
      "time": "2026-04-10",
      "value": 76.86
    },
    {
      "time": "2026-04-13",
      "value": 76.6865998840332
    },
    {
      "time": "2026-04-14",
      "value": 76.49119995117188
    },
    {
      "time": "2026-04-15",
      "value": 76.28399993896484
    },
    {
      "time": "2026-04-16",
      "value": 76.0849998474121
    },
    {
      "time": "2026-04-17",
      "value": 75.86779983520508
    },
    {
      "time": "2026-04-20",
      "value": 75.65499984741211
    },
    {
      "time": "2026-04-21",
      "value": 75.35899993896484
    },
    {
      "time": "2026-04-22",
      "value": 75.06779983520508
    },
    {
      "time": "2026-04-23",
      "value": 74.73539978027344
    },
    {
      "time": "2026-04-24",
      "value": 74.3627996826172
    },
    {
      "time": "2026-04-27",
      "value": 74.01559967041015
    },
    {
      "time": "2026-04-28",
      "value": 73.61759971618652
    },
    {
      "time": "2026-04-29",
      "value": 73.20559967041015
    },
    {
      "time": "2026-04-30",
      "value": 72.79559967041016
    },
    {
      "time": "2026-05-01",
      "value": 72.36919967651367
    },
    {
      "time": "2026-05-04",
      "value": 71.91819969177246
    },
    {
      "time": "2026-05-05",
      "value": 71.48439964294434
    },
    {
      "time": "2026-05-06",
      "value": 71.03559967041015
    },
    {
      "time": "2026-05-07",
      "value": 70.58839965820313
    },
    {
      "time": "2026-05-08",
      "value": 70.10819961547851
    },
    {
      "time": "2026-05-11",
      "value": 69.61439964294433
    },
    {
      "time": "2026-05-12",
      "value": 69.13499969482422
    },
    {
      "time": "2026-05-13",
      "value": 68.65699966430664
    },
    {
      "time": "2026-05-14",
      "value": 68.22499961853028
    },
    {
      "time": "2026-05-15",
      "value": 67.81319969177247
    },
    {
      "time": "2026-05-18",
      "value": 67.50099960327148
    },
    {
      "time": "2026-05-19",
      "value": 67.21359962463379
    },
    {
      "time": "2026-05-20",
      "value": 66.9603995513916
    },
    {
      "time": "2026-05-21",
      "value": 66.74239952087402
    },
    {
      "time": "2026-05-22",
      "value": 66.56299957275391
    },
    {
      "time": "2026-05-26",
      "value": 66.40519958496094
    },
    {
      "time": "2026-05-27",
      "value": 66.2003995513916
    },
    {
      "time": "2026-05-28",
      "value": 65.980199508667
    },
    {
      "time": "2026-05-29",
      "value": 65.78099952697754
    },
    {
      "time": "2026-06-01",
      "value": 65.57059951782226
    },
    {
      "time": "2026-06-02",
      "value": 65.36119956970215
    },
    {
      "time": "2026-06-03",
      "value": 65.16319961547852
    },
    {
      "time": "2026-06-04",
      "value": 64.9937996673584
    },
    {
      "time": "2026-06-05",
      "value": 64.91159965515136
    },
    {
      "time": "2026-06-08",
      "value": 64.81659965515136
    },
    {
      "time": "2026-06-09",
      "value": 64.79359977722169
    },
    {
      "time": "2026-06-10",
      "value": 64.76119987487793
    },
    {
      "time": "2026-06-11",
      "value": 64.68139991760253
    },
    {
      "time": "2026-06-12",
      "value": 64.61039985656738
    },
    {
      "time": "2026-06-15",
      "value": 64.56219993591309
    },
    {
      "time": "2026-06-16",
      "value": 64.50339988708497
    },
    {
      "time": "2026-06-17",
      "value": 64.41119987487792
    },
    {
      "time": "2026-06-18",
      "value": 64.29479988098144
    },
    {
      "time": "2026-06-22",
      "value": 64.1739998626709
    },
    {
      "time": "2026-06-23",
      "value": 64.07279991149902
    },
    {
      "time": "2026-06-24",
      "value": 64.01540000915527
    },
    {
      "time": "2026-06-25",
      "value": 63.99599998474121
    },
    {
      "time": "2026-06-26",
      "value": 64.01059989929199
    },
    {
      "time": "2026-06-29",
      "value": 64.0507999420166
    },
    {
      "time": "2026-06-30",
      "value": 64.08379997253418
    },
    {
      "time": "2026-07-01",
      "value": 64.13359992980958
    },
    {
      "time": "2026-07-02",
      "value": 64.27159980773926
    },
    {
      "time": "2026-07-06",
      "value": 64.38539985656739
    },
    {
      "time": "2026-07-07",
      "value": 64.5241999053955
    },
    {
      "time": "2026-07-08",
      "value": 64.62799995422364
    },
    {
      "time": "2026-07-09",
      "value": 64.76159996032715
    },
    {
      "time": "2026-07-10",
      "value": 64.91379989624023
    },
    {
      "time": "2026-07-13",
      "value": 65.11339988708497
    },
    {
      "time": "2026-07-14",
      "value": 65.22559989929199
    },
    {
      "time": "2026-07-15",
      "value": 65.39039985656738
    },
    {
      "time": "2026-07-16",
      "value": 65.62199981689453
    },
    {
      "time": "2026-07-17",
      "value": 65.83119979858398
    },
    {
      "time": "2026-07-20",
      "value": 66.0405997467041
    },
    {
      "time": "2026-07-21",
      "value": 66.23859977722168
    },
    {
      "time": "2026-07-22",
      "value": 66.44859977722167
    },
    {
      "time": "2026-07-23",
      "value": 66.67359985351563
    },
    {
      "time": "2026-07-24",
      "value": 66.8807997894287
    }
  ],
  "analysis": null
}