{
  "ok": true,
  "cached": false,
  "ticker": "CRDO",
  "price": 213.15,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Cheng Chi Fung",
      "title": "Chief Technology Officer",
      "is_csuite": 0,
      "value": 6114360,
      "avg_price": 222.34,
      "filing_date": "2026-07-23"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Zacks Analyst Blog Highlights Credo Technology, Broadcom, Marvell Technology and Astera Labs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-credo-110900427.html",
      "published": "2026-07-24"
    },
    {
      "title": "Credo Technology Group Holding Insider Sold Shares Worth $6,114,360, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/credo-technology-group-holding-insider-202156041.html",
      "published": "2026-07-23"
    },
    {
      "title": "Should Credo’s Projected US$600 Million AI Optics Ramp Reshape CRDO’s Core Investment Thesis?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/credo-projected-us-600-million-201102943.html",
      "published": "2026-07-23"
    },
    {
      "title": "Credo or Marvell: Who Leads the AI Connectivity Race?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/32023cba-eb03-322c-9a4f-73bae38343f1/credo-or-marvell%3A-who-leads.html",
      "published": "2026-07-23"
    },
    {
      "title": "4 Networking Semiconductor Stocks to Watch in August 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/4-networking-semiconductor-stocks-watch-135400804.html",
      "published": "2026-07-23"
    },
    {
      "title": "Astera Labs Rides on Strong Taurus Demand: More Upside Ahead?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/astera-labs-rides-strong-taurus-162700803.html",
      "published": "2026-07-22"
    },
    {
      "title": "CRDO vs. MRVL: Which AI Connectivity Stock Is the Better Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/crdo-vs-mrvl-ai-connectivity-143100306.html",
      "published": "2026-07-22"
    },
    {
      "title": "What Fuels Credo Technology Group Holding Ltd’s (CRDO) Exceptional Return in Q2?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fuels-credo-technology-group-holding-141032078.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 100.1500015258789,
      "high": 102.91999816894531,
      "low": 99.80000305175781,
      "close": 101.22000122070312,
      "volume": 2304800
    },
    {
      "time": "2025-07-28",
      "open": 104.62999725341797,
      "high": 108.04000091552734,
      "low": 103.41999816894531,
      "close": 107.94999694824219,
      "volume": 4507600
    },
    {
      "time": "2025-07-29",
      "open": 110,
      "high": 112.66999816894531,
      "low": 108.5199966430664,
      "close": 109.37999725341797,
      "volume": 4566100
    },
    {
      "time": "2025-07-30",
      "open": 111.9800033569336,
      "high": 116.5989990234375,
      "low": 111.25,
      "close": 116.01000213623047,
      "volume": 4712800
    },
    {
      "time": "2025-07-31",
      "open": 117.9749984741211,
      "high": 118.94999694824219,
      "low": 110.87999725341797,
      "close": 111.55000305175781,
      "volume": 5513400
    },
    {
      "time": "2025-08-01",
      "open": 105.4800033569336,
      "high": 110.11000061035156,
      "low": 102.80999755859375,
      "close": 107.55999755859375,
      "volume": 5722700
    },
    {
      "time": "2025-08-04",
      "open": 109.08999633789062,
      "high": 114.9000015258789,
      "low": 107.55999755859375,
      "close": 114.69999694824219,
      "volume": 3192300
    },
    {
      "time": "2025-08-05",
      "open": 114.9800033569336,
      "high": 115.69999694824219,
      "low": 108.5,
      "close": 110.29000091552734,
      "volume": 3485100
    },
    {
      "time": "2025-08-06",
      "open": 111.16999816894531,
      "high": 118.41000366210938,
      "low": 110.0999984741211,
      "close": 117.33999633789062,
      "volume": 4519100
    },
    {
      "time": "2025-08-07",
      "open": 119.80000305175781,
      "high": 121.49600219726562,
      "low": 116.19999694824219,
      "close": 119.77999877929688,
      "volume": 3133100
    },
    {
      "time": "2025-08-08",
      "open": 120.9000015258789,
      "high": 121.05000305175781,
      "low": 118.11000061035156,
      "close": 120.41000366210938,
      "volume": 2921700
    },
    {
      "time": "2025-08-11",
      "open": 119.70999908447266,
      "high": 122.80000305175781,
      "low": 117.5,
      "close": 118.56999969482422,
      "volume": 2358200
    },
    {
      "time": "2025-08-12",
      "open": 119.18000030517578,
      "high": 125.44000244140625,
      "low": 117.2249984741211,
      "close": 125.37999725341797,
      "volume": 3229500
    },
    {
      "time": "2025-08-13",
      "open": 128.39999389648438,
      "high": 128.55999755859375,
      "low": 116.2699966430664,
      "close": 121.12999725341797,
      "volume": 4676900
    },
    {
      "time": "2025-08-14",
      "open": 119.44999694824219,
      "high": 120.45999908447266,
      "low": 114.56999969482422,
      "close": 117.33000183105469,
      "volume": 4400800
    },
    {
      "time": "2025-08-15",
      "open": 116.69000244140625,
      "high": 116.7699966430664,
      "low": 112.51000213623047,
      "close": 116.73999786376953,
      "volume": 2936900
    },
    {
      "time": "2025-08-18",
      "open": 116.41999816894531,
      "high": 119.5,
      "low": 114.13999938964844,
      "close": 118.73999786376953,
      "volume": 2974400
    },
    {
      "time": "2025-08-19",
      "open": 116.29000091552734,
      "high": 116.73500061035156,
      "low": 104.79000091552734,
      "close": 106.30000305175781,
      "volume": 5390900
    },
    {
      "time": "2025-08-20",
      "open": 104.5,
      "high": 106.18000030517578,
      "low": 100.05999755859375,
      "close": 105.98999786376953,
      "volume": 5526800
    },
    {
      "time": "2025-08-21",
      "open": 105.83999633789062,
      "high": 111.22000122070312,
      "low": 105,
      "close": 110.86000061035156,
      "volume": 3461800
    },
    {
      "time": "2025-08-22",
      "open": 107.38999938964844,
      "high": 116.3499984741211,
      "low": 105.86000061035156,
      "close": 114.04000091552734,
      "volume": 4815200
    },
    {
      "time": "2025-08-25",
      "open": 113.83999633789062,
      "high": 117.18000030517578,
      "low": 112.5,
      "close": 115.41000366210938,
      "volume": 2160400
    },
    {
      "time": "2025-08-26",
      "open": 115.27999877929688,
      "high": 121.38800048828125,
      "low": 115.08999633789062,
      "close": 120.0999984741211,
      "volume": 3567800
    },
    {
      "time": "2025-08-27",
      "open": 120.7300033569336,
      "high": 123.9800033569336,
      "low": 118.63999938964844,
      "close": 122.7300033569336,
      "volume": 3447900
    },
    {
      "time": "2025-08-28",
      "open": 123.69000244140625,
      "high": 134.35000610351562,
      "low": 123.69000244140625,
      "close": 131.82000732421875,
      "volume": 4880700
    },
    {
      "time": "2025-08-29",
      "open": 130.8699951171875,
      "high": 131.1999969482422,
      "low": 121,
      "close": 123.05500030517578,
      "volume": 4965900
    },
    {
      "time": "2025-09-02",
      "open": 121.91000366210938,
      "high": 124.58899688720703,
      "low": 116.16000366210938,
      "close": 124.2699966430664,
      "volume": 6412900
    },
    {
      "time": "2025-09-03",
      "open": 124.33999633789062,
      "high": 127.27999877929688,
      "low": 122.0999984741211,
      "close": 124.7699966430664,
      "volume": 9170300
    },
    {
      "time": "2025-09-04",
      "open": 137.9949951171875,
      "high": 141.08999633789062,
      "low": 132.72999572753906,
      "close": 134,
      "volume": 14059100
    },
    {
      "time": "2025-09-05",
      "open": 137.89999389648438,
      "high": 142.57000732421875,
      "low": 136.24000549316406,
      "close": 140.82000732421875,
      "volume": 7243000
    },
    {
      "time": "2025-09-08",
      "open": 144.27000427246094,
      "high": 149.0800018310547,
      "low": 140.99000549316406,
      "close": 147.52999877929688,
      "volume": 7085100
    },
    {
      "time": "2025-09-09",
      "open": 149.4499969482422,
      "high": 151.72000122070312,
      "low": 147.22000122070312,
      "close": 149.02999877929688,
      "volume": 4277000
    },
    {
      "time": "2025-09-10",
      "open": 156.10400390625,
      "high": 164.05999755859375,
      "low": 154.5800018310547,
      "close": 163.9600067138672,
      "volume": 7452600
    },
    {
      "time": "2025-09-11",
      "open": 168.22999572753906,
      "high": 168.4199981689453,
      "low": 158.61000061035156,
      "close": 159.32000732421875,
      "volume": 6295600
    },
    {
      "time": "2025-09-12",
      "open": 160.02999877929688,
      "high": 164.97999572753906,
      "low": 158.89999389648438,
      "close": 161.99000549316406,
      "volume": 3549200
    },
    {
      "time": "2025-09-15",
      "open": 161.5,
      "high": 167.9149932861328,
      "low": 159.50999450683594,
      "close": 163.97999572753906,
      "volume": 4301000
    },
    {
      "time": "2025-09-16",
      "open": 163.50999450683594,
      "high": 168.13999938964844,
      "low": 160.60000610351562,
      "close": 164.4199981689453,
      "volume": 4137400
    },
    {
      "time": "2025-09-17",
      "open": 163.92999267578125,
      "high": 167.14999389648438,
      "low": 157.77000427246094,
      "close": 164.44000244140625,
      "volume": 3599600
    },
    {
      "time": "2025-09-18",
      "open": 173.10000610351562,
      "high": 176.6999969482422,
      "low": 170.6999969482422,
      "close": 172.30999755859375,
      "volume": 5338300
    },
    {
      "time": "2025-09-19",
      "open": 172.83999633789062,
      "high": 174,
      "low": 167.32000732421875,
      "close": 169.55999755859375,
      "volume": 12625100
    },
    {
      "time": "2025-09-22",
      "open": 167.85000610351562,
      "high": 176.5,
      "low": 159.55999755859375,
      "close": 164.10000610351562,
      "volume": 6067900
    },
    {
      "time": "2025-09-23",
      "open": 163.4199981689453,
      "high": 164.0500030517578,
      "low": 155.2100067138672,
      "close": 162.25999450683594,
      "volume": 4831600
    },
    {
      "time": "2025-09-24",
      "open": 158.99000549316406,
      "high": 158.99000549316406,
      "low": 146.8000030517578,
      "close": 149.3800048828125,
      "volume": 7768900
    },
    {
      "time": "2025-09-25",
      "open": 139.8350067138672,
      "high": 148.58099365234375,
      "low": 138,
      "close": 144.94000244140625,
      "volume": 6634600
    },
    {
      "time": "2025-09-26",
      "open": 146.30499267578125,
      "high": 147,
      "low": 139.25,
      "close": 142.92999267578125,
      "volume": 4861800
    },
    {
      "time": "2025-09-29",
      "open": 148.4499969482422,
      "high": 152.75,
      "low": 145.72999572753906,
      "close": 146.00999450683594,
      "volume": 5283200
    },
    {
      "time": "2025-09-30",
      "open": 146.8699951171875,
      "high": 150.25999450683594,
      "low": 142.57000732421875,
      "close": 145.61000061035156,
      "volume": 3625700
    },
    {
      "time": "2025-10-01",
      "open": 144.77000427246094,
      "high": 145.66000366210938,
      "low": 140.50999450683594,
      "close": 144.91000366210938,
      "volume": 4274400
    },
    {
      "time": "2025-10-02",
      "open": 152.4600067138672,
      "high": 155.58999633789062,
      "low": 145.77999877929688,
      "close": 149.6300048828125,
      "volume": 6126500
    },
    {
      "time": "2025-10-03",
      "open": 155.27999877929688,
      "high": 156.88999938964844,
      "low": 141.5,
      "close": 143.8699951171875,
      "volume": 6153700
    },
    {
      "time": "2025-10-06",
      "open": 152.83999633789062,
      "high": 156.75,
      "low": 143.75,
      "close": 147.4199981689453,
      "volume": 6451300
    },
    {
      "time": "2025-10-07",
      "open": 146.69000244140625,
      "high": 146.99000549316406,
      "low": 134.8000030517578,
      "close": 137.1999969482422,
      "volume": 8393300
    },
    {
      "time": "2025-10-08",
      "open": 139.39999389648438,
      "high": 149.0500030517578,
      "low": 137.2100067138672,
      "close": 148.8699951171875,
      "volume": 6720500
    },
    {
      "time": "2025-10-09",
      "open": 145.57000732421875,
      "high": 151.52000427246094,
      "low": 145.0500030517578,
      "close": 151.14999389648438,
      "volume": 5514600
    },
    {
      "time": "2025-10-10",
      "open": 150,
      "high": 151.74000549316406,
      "low": 138.25999450683594,
      "close": 138.8300018310547,
      "volume": 8183200
    },
    {
      "time": "2025-10-13",
      "open": 146,
      "high": 150.3000030517578,
      "low": 143.5,
      "close": 149.89999389648438,
      "volume": 5980600
    },
    {
      "time": "2025-10-14",
      "open": 143.5500030517578,
      "high": 151.6699981689453,
      "low": 129.1999969482422,
      "close": 129.75,
      "volume": 10759000
    },
    {
      "time": "2025-10-15",
      "open": 136.1300048828125,
      "high": 138.8699951171875,
      "low": 128.8000030517578,
      "close": 131.41000366210938,
      "volume": 6274700
    },
    {
      "time": "2025-10-16",
      "open": 134.5,
      "high": 136.88999938964844,
      "low": 131.05999755859375,
      "close": 136.52999877929688,
      "volume": 4884500
    },
    {
      "time": "2025-10-17",
      "open": 132.8000030517578,
      "high": 143.9499969482422,
      "low": 131.1199951171875,
      "close": 143.61000061035156,
      "volume": 6207400
    },
    {
      "time": "2025-10-20",
      "open": 148,
      "high": 153.6999969482422,
      "low": 147.38999938964844,
      "close": 151.66000366210938,
      "volume": 6634800
    },
    {
      "time": "2025-10-21",
      "open": 150.41000366210938,
      "high": 153.1199951171875,
      "low": 142.50999450683594,
      "close": 144.1699981689453,
      "volume": 5265700
    },
    {
      "time": "2025-10-22",
      "open": 143.9600067138672,
      "high": 148.7100067138672,
      "low": 132.17999267578125,
      "close": 137.1999969482422,
      "volume": 6333200
    },
    {
      "time": "2025-10-23",
      "open": 136.14999389648438,
      "high": 151.66000366210938,
      "low": 136,
      "close": 150.97000122070312,
      "volume": 5553900
    },
    {
      "time": "2025-10-24",
      "open": 157.35000610351562,
      "high": 163.50999450683594,
      "low": 154.6300048828125,
      "close": 155.5500030517578,
      "volume": 6051900
    },
    {
      "time": "2025-10-27",
      "open": 162.32000732421875,
      "high": 163.1999969482422,
      "low": 153.8000030517578,
      "close": 154.9600067138672,
      "volume": 3906500
    },
    {
      "time": "2025-10-28",
      "open": 156,
      "high": 163.49000549316406,
      "low": 154.35299682617188,
      "close": 162.17999267578125,
      "volume": 4021900
    },
    {
      "time": "2025-10-29",
      "open": 165.27499389648438,
      "high": 172.3699951171875,
      "low": 164.60000610351562,
      "close": 171.52000427246094,
      "volume": 4543400
    },
    {
      "time": "2025-10-30",
      "open": 168.27999877929688,
      "high": 179.1300048828125,
      "low": 165,
      "close": 166.6199951171875,
      "volume": 5154900
    },
    {
      "time": "2025-10-31",
      "open": 172.85000610351562,
      "high": 193.5,
      "low": 170.4199981689453,
      "close": 187.6199951171875,
      "volume": 7556900
    },
    {
      "time": "2025-11-03",
      "open": 191.33999633789062,
      "high": 191.6790008544922,
      "low": 177.25999450683594,
      "close": 180.63999938964844,
      "volume": 4599700
    },
    {
      "time": "2025-11-04",
      "open": 170.60000610351562,
      "high": 178.35000610351562,
      "low": 163.83999633789062,
      "close": 164.22999572753906,
      "volume": 5998300
    },
    {
      "time": "2025-11-05",
      "open": 171.25,
      "high": 175.1999969482422,
      "low": 168.00999450683594,
      "close": 173.16000366210938,
      "volume": 4984300
    },
    {
      "time": "2025-11-06",
      "open": 174.60000610351562,
      "high": 178.99000549316406,
      "low": 162.41000366210938,
      "close": 162.74000549316406,
      "volume": 5245500
    },
    {
      "time": "2025-11-07",
      "open": 157.39999389648438,
      "high": 163.74000549316406,
      "low": 146.41000366210938,
      "close": 163.61000061035156,
      "volume": 6910100
    },
    {
      "time": "2025-11-10",
      "open": 172.89999389648438,
      "high": 173.25,
      "low": 164.5,
      "close": 170.16000366210938,
      "volume": 4127800
    },
    {
      "time": "2025-11-11",
      "open": 165.9199981689453,
      "high": 166.67999267578125,
      "low": 157.27000427246094,
      "close": 158.5,
      "volume": 3985500
    },
    {
      "time": "2025-11-12",
      "open": 163.41000366210938,
      "high": 163.92999267578125,
      "low": 154.10899353027344,
      "close": 160.33999633789062,
      "volume": 3984200
    },
    {
      "time": "2025-11-13",
      "open": 157.88999938964844,
      "high": 158.0850067138672,
      "low": 137.2899932861328,
      "close": 142.9499969482422,
      "volume": 7413900
    },
    {
      "time": "2025-11-14",
      "open": 135,
      "high": 151.5,
      "low": 132.0500030517578,
      "close": 145.52000427246094,
      "volume": 5715400
    },
    {
      "time": "2025-11-17",
      "open": 142,
      "high": 149.0240020751953,
      "low": 141.39999389648438,
      "close": 145.5800018310547,
      "volume": 4124300
    },
    {
      "time": "2025-11-18",
      "open": 139.85000610351562,
      "high": 144.52999877929688,
      "low": 137.0500030517578,
      "close": 139.55999755859375,
      "volume": 4503000
    },
    {
      "time": "2025-11-19",
      "open": 140.57000732421875,
      "high": 146.9600067138672,
      "low": 137.0399932861328,
      "close": 141.8800048828125,
      "volume": 4494000
    },
    {
      "time": "2025-11-20",
      "open": 153.8800048828125,
      "high": 157.86000061035156,
      "low": 133.47999572753906,
      "close": 134.72999572753906,
      "volume": 9424500
    },
    {
      "time": "2025-11-21",
      "open": 130.74000549316406,
      "high": 137.42999267578125,
      "low": 123.87000274658203,
      "close": 133.49000549316406,
      "volume": 8404400
    },
    {
      "time": "2025-11-24",
      "open": 137.0399932861328,
      "high": 152.3800048828125,
      "low": 137,
      "close": 150.85000610351562,
      "volume": 16607000
    },
    {
      "time": "2025-11-25",
      "open": 146.38499450683594,
      "high": 154.3000030517578,
      "low": 139,
      "close": 154.17999267578125,
      "volume": 5200000
    },
    {
      "time": "2025-11-26",
      "open": 156.39999389648438,
      "high": 166.97999572753906,
      "low": 155.52000427246094,
      "close": 164.00999450683594,
      "volume": 5384100
    },
    {
      "time": "2025-11-28",
      "open": 167.5,
      "high": 177.97999572753906,
      "low": 167.47999572753906,
      "close": 177.60000610351562,
      "volume": 5665200
    },
    {
      "time": "2025-12-01",
      "open": 172.02200317382812,
      "high": 183.69000244140625,
      "low": 171.1300048828125,
      "close": 171.1300048828125,
      "volume": 10755500
    },
    {
      "time": "2025-12-02",
      "open": 195.63499450683594,
      "high": 213.8000030517578,
      "low": 186.8300018310547,
      "close": 188.44000244140625,
      "volume": 16853500
    },
    {
      "time": "2025-12-03",
      "open": 188.36500549316406,
      "high": 190.41000366210938,
      "low": 176,
      "close": 189.19000244140625,
      "volume": 7506000
    },
    {
      "time": "2025-12-04",
      "open": 187,
      "high": 189.17999267578125,
      "low": 176.5,
      "close": 180.9199981689453,
      "volume": 5648000
    },
    {
      "time": "2025-12-05",
      "open": 185.1699981689453,
      "high": 186.5,
      "low": 173.89999389648438,
      "close": 176.0399932861328,
      "volume": 5292200
    },
    {
      "time": "2025-12-08",
      "open": 179.5399932861328,
      "high": 181,
      "low": 169.38999938964844,
      "close": 178.94000244140625,
      "volume": 5847600
    },
    {
      "time": "2025-12-09",
      "open": 175.36000061035156,
      "high": 176.73699951171875,
      "low": 167.17999267578125,
      "close": 170.2899932861328,
      "volume": 4881600
    },
    {
      "time": "2025-12-10",
      "open": 168.27000427246094,
      "high": 169.63999938964844,
      "low": 155.5,
      "close": 157.97999572753906,
      "volume": 9031600
    },
    {
      "time": "2025-12-11",
      "open": 159.60000610351562,
      "high": 160.27000427246094,
      "low": 148.86000061035156,
      "close": 154.47000122070312,
      "volume": 7089000
    },
    {
      "time": "2025-12-12",
      "open": 151,
      "high": 154,
      "low": 142.35000610351562,
      "close": 143.91000366210938,
      "volume": 7997700
    },
    {
      "time": "2025-12-15",
      "open": 147.01499938964844,
      "high": 147.78399658203125,
      "low": 141.05999755859375,
      "close": 142.02000427246094,
      "volume": 5586500
    },
    {
      "time": "2025-12-16",
      "open": 139.75999450683594,
      "high": 142.3000030517578,
      "low": 137.27000427246094,
      "close": 140.33999633789062,
      "volume": 4778400
    },
    {
      "time": "2025-12-17",
      "open": 142.3249969482422,
      "high": 143.99000549316406,
      "low": 132.75999450683594,
      "close": 134.1300048828125,
      "volume": 4786900
    },
    {
      "time": "2025-12-18",
      "open": 140.9499969482422,
      "high": 142.97000122070312,
      "low": 136.57000732421875,
      "close": 138.57000732421875,
      "volume": 5374200
    },
    {
      "time": "2025-12-19",
      "open": 142.9600067138672,
      "high": 151.4199981689453,
      "low": 141.08999633789062,
      "close": 150.1300048828125,
      "volume": 9664800
    },
    {
      "time": "2025-12-22",
      "open": 155.72000122070312,
      "high": 156.08999633789062,
      "low": 148.33999633789062,
      "close": 149.94000244140625,
      "volume": 5094100
    },
    {
      "time": "2025-12-23",
      "open": 146.69000244140625,
      "high": 150.19000244140625,
      "low": 143.1199951171875,
      "close": 147.80999755859375,
      "volume": 3091900
    },
    {
      "time": "2025-12-24",
      "open": 147,
      "high": 151.89999389648438,
      "low": 146.90899658203125,
      "close": 150.19000244140625,
      "volume": 1956400
    },
    {
      "time": "2025-12-26",
      "open": 152.22000122070312,
      "high": 152.3000030517578,
      "low": 144.66000366210938,
      "close": 144.8300018310547,
      "volume": 2727500
    },
    {
      "time": "2025-12-29",
      "open": 141.3300018310547,
      "high": 145.17999267578125,
      "low": 139.8800048828125,
      "close": 144.6999969482422,
      "volume": 2828700
    },
    {
      "time": "2025-12-30",
      "open": 144.42999267578125,
      "high": 147.72000122070312,
      "low": 142.3000030517578,
      "close": 144.9199981689453,
      "volume": 2182700
    },
    {
      "time": "2025-12-31",
      "open": 144.1999969482422,
      "high": 146.3000030517578,
      "low": 143.08999633789062,
      "close": 143.88999938964844,
      "volume": 2521600
    },
    {
      "time": "2026-01-02",
      "open": 148.39999389648438,
      "high": 152,
      "low": 140.58999633789062,
      "close": 143.22000122070312,
      "volume": 5797600
    },
    {
      "time": "2026-01-05",
      "open": 145.85000610351562,
      "high": 148.14999389648438,
      "low": 133.11000061035156,
      "close": 140.24000549316406,
      "volume": 8056400
    },
    {
      "time": "2026-01-06",
      "open": 139.8800048828125,
      "high": 139.8800048828125,
      "low": 129.50999450683594,
      "close": 132.9499969482422,
      "volume": 7360800
    },
    {
      "time": "2026-01-07",
      "open": 128.8300018310547,
      "high": 143.1999969482422,
      "low": 124.69999694824219,
      "close": 141,
      "volume": 9879300
    },
    {
      "time": "2026-01-08",
      "open": 140.44000244140625,
      "high": 142.9409942626953,
      "low": 135.07000732421875,
      "close": 141.58999633789062,
      "volume": 6231100
    },
    {
      "time": "2026-01-09",
      "open": 145.52999877929688,
      "high": 157.5,
      "low": 143.6199951171875,
      "close": 150.4199981689453,
      "volume": 7517300
    },
    {
      "time": "2026-01-12",
      "open": 148.7449951171875,
      "high": 156.42999267578125,
      "low": 147.36000061035156,
      "close": 156.07000732421875,
      "volume": 4636500
    },
    {
      "time": "2026-01-13",
      "open": 157.6750030517578,
      "high": 164.74000549316406,
      "low": 154.41000366210938,
      "close": 161.3800048828125,
      "volume": 4604700
    },
    {
      "time": "2026-01-14",
      "open": 159.5,
      "high": 160,
      "low": 148.5800018310547,
      "close": 156.83999633789062,
      "volume": 4918400
    },
    {
      "time": "2026-01-15",
      "open": 163.3699951171875,
      "high": 164.8000030517578,
      "low": 149,
      "close": 149.1199951171875,
      "volume": 5677000
    },
    {
      "time": "2026-01-16",
      "open": 150.0500030517578,
      "high": 155.41000366210938,
      "low": 148.81199645996094,
      "close": 150.97000122070312,
      "volume": 4370800
    },
    {
      "time": "2026-01-20",
      "open": 144.72999572753906,
      "high": 158.86500549316406,
      "low": 143.8000030517578,
      "close": 153.22000122070312,
      "volume": 6083800
    },
    {
      "time": "2026-01-21",
      "open": 153.1699981689453,
      "high": 153.39999389648438,
      "low": 134.14999389648438,
      "close": 139.16000366210938,
      "volume": 9437800
    },
    {
      "time": "2026-01-22",
      "open": 143,
      "high": 144.06500244140625,
      "low": 132.5,
      "close": 135.10000610351562,
      "volume": 7268000
    },
    {
      "time": "2026-01-23",
      "open": 135.97500610351562,
      "high": 138.24000549316406,
      "low": 131.13999938964844,
      "close": 133.16000366210938,
      "volume": 4348200
    },
    {
      "time": "2026-01-26",
      "open": 131.22000122070312,
      "high": 134.49000549316406,
      "low": 127.33000183105469,
      "close": 128.02000427246094,
      "volume": 4894700
    },
    {
      "time": "2026-01-27",
      "open": 130.77000427246094,
      "high": 133,
      "low": 127.69999694824219,
      "close": 129.57000732421875,
      "volume": 4884200
    },
    {
      "time": "2026-01-28",
      "open": 131.77000427246094,
      "high": 134.5,
      "low": 126.52999877929688,
      "close": 129.66000366210938,
      "volume": 5147000
    },
    {
      "time": "2026-01-29",
      "open": 131.4199981689453,
      "high": 135.02999877929688,
      "low": 123.25,
      "close": 129.47000122070312,
      "volume": 5588100
    },
    {
      "time": "2026-01-30",
      "open": 128.4949951171875,
      "high": 132.1999969482422,
      "low": 123.58999633789062,
      "close": 125.27999877929688,
      "volume": 6759200
    },
    {
      "time": "2026-02-02",
      "open": 121.70999908447266,
      "high": 123.75,
      "low": 118.52999877929688,
      "close": 119.95999908447266,
      "volume": 5572900
    },
    {
      "time": "2026-02-03",
      "open": 121.1050033569336,
      "high": 124.20999908447266,
      "low": 104.94999694824219,
      "close": 111.30999755859375,
      "volume": 10940600
    },
    {
      "time": "2026-02-04",
      "open": 108.04000091552734,
      "high": 108.08000183105469,
      "low": 95.06999969482422,
      "close": 96.94999694824219,
      "volume": 14406000
    },
    {
      "time": "2026-02-05",
      "open": 95.99800109863281,
      "high": 101.81999969482422,
      "low": 94.18699645996094,
      "close": 98.05999755859375,
      "volume": 8225300
    },
    {
      "time": "2026-02-06",
      "open": 103.11000061035156,
      "high": 113.62999725341797,
      "low": 102.30000305175781,
      "close": 111.4000015258789,
      "volume": 9896600
    },
    {
      "time": "2026-02-09",
      "open": 113.40499877929688,
      "high": 124.33000183105469,
      "low": 111.07599639892578,
      "close": 123.41000366210938,
      "volume": 9063700
    },
    {
      "time": "2026-02-10",
      "open": 141.0749969482422,
      "high": 142,
      "low": 131.25999450683594,
      "close": 134.72000122070312,
      "volume": 12592700
    },
    {
      "time": "2026-02-11",
      "open": 134.35000610351562,
      "high": 134.78599548339844,
      "low": 119.37999725341797,
      "close": 128.39999389648438,
      "volume": 9878800
    },
    {
      "time": "2026-02-12",
      "open": 131.05999755859375,
      "high": 132,
      "low": 121.66999816894531,
      "close": 121.77999877929688,
      "volume": 6440700
    },
    {
      "time": "2026-02-13",
      "open": 122.2750015258789,
      "high": 124.01000213623047,
      "low": 117.01000213623047,
      "close": 121.44000244140625,
      "volume": 4520600
    },
    {
      "time": "2026-02-17",
      "open": 117.5,
      "high": 126.95999908447266,
      "low": 114.0999984741211,
      "close": 124.80000305175781,
      "volume": 4931900
    },
    {
      "time": "2026-02-18",
      "open": 124.3499984741211,
      "high": 132.49000549316406,
      "low": 121.41000366210938,
      "close": 127.91000366210938,
      "volume": 3918900
    },
    {
      "time": "2026-02-19",
      "open": 129.9949951171875,
      "high": 131.6300048828125,
      "low": 127.08999633789062,
      "close": 130.66000366210938,
      "volume": 3358200
    },
    {
      "time": "2026-02-20",
      "open": 128.93499755859375,
      "high": 131.97999572753906,
      "low": 123.43000030517578,
      "close": 124.05999755859375,
      "volume": 5201500
    },
    {
      "time": "2026-02-23",
      "open": 122.4000015258789,
      "high": 124.41000366210938,
      "low": 118.87999725341797,
      "close": 124.05000305175781,
      "volume": 3814500
    },
    {
      "time": "2026-02-24",
      "open": 124.01000213623047,
      "high": 125.55999755859375,
      "low": 119.87699890136719,
      "close": 120.83000183105469,
      "volume": 4042300
    },
    {
      "time": "2026-02-25",
      "open": 118.80500030517578,
      "high": 124.69000244140625,
      "low": 114.6500015258789,
      "close": 123.45999908447266,
      "volume": 5359600
    },
    {
      "time": "2026-02-26",
      "open": 124.46499633789062,
      "high": 124.5,
      "low": 110.68000030517578,
      "close": 114.4800033569336,
      "volume": 7864100
    },
    {
      "time": "2026-02-27",
      "open": 111.05999755859375,
      "high": 112.95999908447266,
      "low": 108.87999725341797,
      "close": 112.2699966430664,
      "volume": 7420500
    },
    {
      "time": "2026-03-02",
      "open": 108.05000305175781,
      "high": 115.69000244140625,
      "low": 106.66000366210938,
      "close": 114.22000122070312,
      "volume": 12477400
    },
    {
      "time": "2026-03-03",
      "open": 101,
      "high": 102.62999725341797,
      "low": 92.5999984741211,
      "close": 97.30000305175781,
      "volume": 19706000
    },
    {
      "time": "2026-03-04",
      "open": 101.53500366210938,
      "high": 107.43000030517578,
      "low": 98.86000061035156,
      "close": 102.54000091552734,
      "volume": 9137900
    },
    {
      "time": "2026-03-05",
      "open": 109.08000183105469,
      "high": 116.28700256347656,
      "low": 109.01899719238281,
      "close": 114.73999786376953,
      "volume": 11716200
    },
    {
      "time": "2026-03-06",
      "open": 111.16999816894531,
      "high": 117.83000183105469,
      "low": 108.76000213623047,
      "close": 109.83000183105469,
      "volume": 6948700
    },
    {
      "time": "2026-03-09",
      "open": 106.19000244140625,
      "high": 116.12999725341797,
      "low": 104.80000305175781,
      "close": 115.9800033569336,
      "volume": 7272300
    },
    {
      "time": "2026-03-10",
      "open": 114.79000091552734,
      "high": 116.19000244140625,
      "low": 111.48999786376953,
      "close": 112.33000183105469,
      "volume": 5691500
    },
    {
      "time": "2026-03-11",
      "open": 112.81999969482422,
      "high": 120.75499725341797,
      "low": 112.81999969482422,
      "close": 115.91000366210938,
      "volume": 6121200
    },
    {
      "time": "2026-03-12",
      "open": 113.08000183105469,
      "high": 114.63500213623047,
      "low": 108.58200073242188,
      "close": 111.56999969482422,
      "volume": 6053300
    },
    {
      "time": "2026-03-13",
      "open": 113.0199966430664,
      "high": 117.9000015258789,
      "low": 112.48999786376953,
      "close": 117.69000244140625,
      "volume": 4495300
    },
    {
      "time": "2026-03-16",
      "open": 119.16000366210938,
      "high": 123.27999877929688,
      "low": 112.5,
      "close": 116.87999725341797,
      "volume": 9100900
    },
    {
      "time": "2026-03-17",
      "open": 122.58999633789062,
      "high": 125.69999694824219,
      "low": 102.25,
      "close": 104.05999755859375,
      "volume": 15647400
    },
    {
      "time": "2026-03-18",
      "open": 101.98999786376953,
      "high": 106.93000030517578,
      "low": 101.12000274658203,
      "close": 101.72000122070312,
      "volume": 7469600
    },
    {
      "time": "2026-03-19",
      "open": 100.18000030517578,
      "high": 107.8499984741211,
      "low": 99.63500213623047,
      "close": 107.08999633789062,
      "volume": 6957100
    },
    {
      "time": "2026-03-20",
      "open": 105.16000366210938,
      "high": 106.19100189208984,
      "low": 101.66999816894531,
      "close": 103.4000015258789,
      "volume": 6805000
    },
    {
      "time": "2026-03-23",
      "open": 105.38500213623047,
      "high": 110.19999694824219,
      "low": 103.05000305175781,
      "close": 105.0999984741211,
      "volume": 6881700
    },
    {
      "time": "2026-03-24",
      "open": 105.36000061035156,
      "high": 105.36000061035156,
      "low": 98.20999908447266,
      "close": 100.30000305175781,
      "volume": 6309000
    },
    {
      "time": "2026-03-25",
      "open": 102.19999694824219,
      "high": 104.41999816894531,
      "low": 101.16000366210938,
      "close": 103.91000366210938,
      "volume": 5303000
    },
    {
      "time": "2026-03-26",
      "open": 101.31999969482422,
      "high": 101.63999938964844,
      "low": 96.1500015258789,
      "close": 96.44000244140625,
      "volume": 5719100
    },
    {
      "time": "2026-03-27",
      "open": 95,
      "high": 97.5,
      "low": 93.6500015258789,
      "close": 95.23999786376953,
      "volume": 4402000
    },
    {
      "time": "2026-03-30",
      "open": 95.12999725341797,
      "high": 95.9800033569336,
      "low": 86.48500061035156,
      "close": 87.80999755859375,
      "volume": 6562100
    },
    {
      "time": "2026-03-31",
      "open": 89.38999938964844,
      "high": 94.2300033569336,
      "low": 88.0999984741211,
      "close": 93.87000274658203,
      "volume": 7240000
    },
    {
      "time": "2026-04-01",
      "open": 96.3499984741211,
      "high": 98.76000213623047,
      "low": 94.61000061035156,
      "close": 95.91999816894531,
      "volume": 4869800
    },
    {
      "time": "2026-04-02",
      "open": 91.08999633789062,
      "high": 102.38200378417969,
      "low": 91.08999633789062,
      "close": 101.44999694824219,
      "volume": 5095800
    },
    {
      "time": "2026-04-06",
      "open": 101.48500061035156,
      "high": 106.5,
      "low": 101.30000305175781,
      "close": 102.45999908447266,
      "volume": 4279300
    },
    {
      "time": "2026-04-07",
      "open": 101.7300033569336,
      "high": 107.03500366210938,
      "low": 101.6500015258789,
      "close": 106.79000091552734,
      "volume": 4159100
    },
    {
      "time": "2026-04-08",
      "open": 113.87000274658203,
      "high": 114.94000244140625,
      "low": 106.80000305175781,
      "close": 110.20999908447266,
      "volume": 6093300
    },
    {
      "time": "2026-04-09",
      "open": 110.77999877929688,
      "high": 112.56999969482422,
      "low": 106.08999633789062,
      "close": 107.93000030517578,
      "volume": 4392800
    },
    {
      "time": "2026-04-10",
      "open": 108.18000030517578,
      "high": 122.30500030517578,
      "low": 108.18000030517578,
      "close": 119.58999633789062,
      "volume": 8563600
    },
    {
      "time": "2026-04-13",
      "open": 123.66000366210938,
      "high": 135.8699951171875,
      "low": 123.30000305175781,
      "close": 134.36000061035156,
      "volume": 10402300
    },
    {
      "time": "2026-04-14",
      "open": 154.22999572753906,
      "high": 163.67999267578125,
      "low": 149,
      "close": 159.52000427246094,
      "volume": 18523300
    },
    {
      "time": "2026-04-15",
      "open": 164.5399932861328,
      "high": 168.97000122070312,
      "low": 160.1999969482422,
      "close": 168.35000610351562,
      "volume": 10699500
    },
    {
      "time": "2026-04-16",
      "open": 164.60000610351562,
      "high": 166.5,
      "low": 153.25,
      "close": 158.92999267578125,
      "volume": 9679800
    },
    {
      "time": "2026-04-17",
      "open": 163.7550048828125,
      "high": 165,
      "low": 152.08999633789062,
      "close": 160.69000244140625,
      "volume": 7236700
    },
    {
      "time": "2026-04-20",
      "open": 160.64999389648438,
      "high": 174.61000061035156,
      "low": 160.1999969482422,
      "close": 174.52999877929688,
      "volume": 7465800
    },
    {
      "time": "2026-04-21",
      "open": 179.6999969482422,
      "high": 184.4600067138672,
      "low": 174.6199951171875,
      "close": 183.32000732421875,
      "volume": 9610600
    },
    {
      "time": "2026-04-22",
      "open": 186.6199951171875,
      "high": 191.83999633789062,
      "low": 183.6199951171875,
      "close": 189.49000549316406,
      "volume": 7342700
    },
    {
      "time": "2026-04-23",
      "open": 185.89999389648438,
      "high": 193.22999572753906,
      "low": 179.11000061035156,
      "close": 185.5399932861328,
      "volume": 5820000
    },
    {
      "time": "2026-04-24",
      "open": 188.75,
      "high": 198.97000122070312,
      "low": 186.57000732421875,
      "close": 195.0399932861328,
      "volume": 6639700
    },
    {
      "time": "2026-04-27",
      "open": 190.8000030517578,
      "high": 190.97999572753906,
      "low": 176.39700317382812,
      "close": 180.5,
      "volume": 6799000
    },
    {
      "time": "2026-04-28",
      "open": 169.2050018310547,
      "high": 178,
      "low": 164.8000030517578,
      "close": 165.9199981689453,
      "volume": 6339500
    },
    {
      "time": "2026-04-29",
      "open": 171.55999755859375,
      "high": 175.9600067138672,
      "low": 165.00999450683594,
      "close": 175.77000427246094,
      "volume": 4415300
    },
    {
      "time": "2026-04-30",
      "open": 179.6699981689453,
      "high": 180.52999877929688,
      "low": 167.5,
      "close": 174.00999450683594,
      "volume": 4438900
    },
    {
      "time": "2026-05-01",
      "open": 175.8000030517578,
      "high": 184.8800048828125,
      "low": 171.47999572753906,
      "close": 184.3800048828125,
      "volume": 4701700
    },
    {
      "time": "2026-05-04",
      "open": 187.27000427246094,
      "high": 188.1999969482422,
      "low": 178.8800048828125,
      "close": 180.05999755859375,
      "volume": 3636000
    },
    {
      "time": "2026-05-05",
      "open": 183.50999450683594,
      "high": 199.8090057373047,
      "low": 183.46499633789062,
      "close": 193.57000732421875,
      "volume": 6133200
    },
    {
      "time": "2026-05-06",
      "open": 197.9199981689453,
      "high": 198.5800018310547,
      "low": 184.1999969482422,
      "close": 198.2899932861328,
      "volume": 6073100
    },
    {
      "time": "2026-05-07",
      "open": 195.6199951171875,
      "high": 202.27999877929688,
      "low": 185.6999969482422,
      "close": 188.2899932861328,
      "volume": 5514600
    },
    {
      "time": "2026-05-08",
      "open": 193.1999969482422,
      "high": 196.6999969482422,
      "low": 182.8000030517578,
      "close": 188.5050048828125,
      "volume": 4837000
    },
    {
      "time": "2026-05-11",
      "open": 187.30999755859375,
      "high": 210.97000122070312,
      "low": 186.77999877929688,
      "close": 210.22000122070312,
      "volume": 7999300
    },
    {
      "time": "2026-05-12",
      "open": 203.25,
      "high": 210.3000030517578,
      "low": 183.39999389648438,
      "close": 198.57000732421875,
      "volume": 6256300
    },
    {
      "time": "2026-05-13",
      "open": 201.89999389648438,
      "high": 202.75,
      "low": 186,
      "close": 189.36000061035156,
      "volume": 6644700
    },
    {
      "time": "2026-05-14",
      "open": 186.5,
      "high": 187.25,
      "low": 178.8699951171875,
      "close": 184.5399932861328,
      "volume": 4949800
    },
    {
      "time": "2026-05-15",
      "open": 177.24000549316406,
      "high": 178.4600067138672,
      "low": 171.02099609375,
      "close": 172.1699981689453,
      "volume": 5528800
    },
    {
      "time": "2026-05-18",
      "open": 171.83999633789062,
      "high": 172.25,
      "low": 150.41000366210938,
      "close": 156.27000427246094,
      "volume": 8611700
    },
    {
      "time": "2026-05-19",
      "open": 151.3300018310547,
      "high": 171.63999938964844,
      "low": 148.94500732421875,
      "close": 168.99000549316406,
      "volume": 8285000
    },
    {
      "time": "2026-05-20",
      "open": 172.3000030517578,
      "high": 187.6999969482422,
      "low": 171.30999755859375,
      "close": 182.97999572753906,
      "volume": 7487300
    },
    {
      "time": "2026-05-21",
      "open": 180.05999755859375,
      "high": 195.6999969482422,
      "low": 180.05999755859375,
      "close": 193.38999938964844,
      "volume": 6775200
    },
    {
      "time": "2026-05-22",
      "open": 196.85000610351562,
      "high": 218.9499969482422,
      "low": 195.47000122070312,
      "close": 218.41000366210938,
      "volume": 8538600
    },
    {
      "time": "2026-05-26",
      "open": 228.00999450683594,
      "high": 233.6999969482422,
      "low": 211.5800018310547,
      "close": 221.63999938964844,
      "volume": 9575000
    },
    {
      "time": "2026-05-27",
      "open": 224.1300048828125,
      "high": 226,
      "low": 210.0800018310547,
      "close": 221.22999572753906,
      "volume": 4256100
    },
    {
      "time": "2026-05-28",
      "open": 222.24000549316406,
      "high": 229.38999938964844,
      "low": 212.71499633789062,
      "close": 222.35000610351562,
      "volume": 5014500
    },
    {
      "time": "2026-05-29",
      "open": 228.25,
      "high": 240.80999755859375,
      "low": 224.5,
      "close": 236.02999877929688,
      "volume": 7597100
    },
    {
      "time": "2026-06-01",
      "open": 240.02000427246094,
      "high": 243.2100067138672,
      "low": 223.5399932861328,
      "close": 226.10000610351562,
      "volume": 13043500
    },
    {
      "time": "2026-06-02",
      "open": 219.05499267578125,
      "high": 245.9499969482422,
      "low": 210.72300720214844,
      "close": 229,
      "volume": 16247800
    },
    {
      "time": "2026-06-03",
      "open": 230.52000427246094,
      "high": 235,
      "low": 204,
      "close": 214.60000610351562,
      "volume": 9697100
    },
    {
      "time": "2026-06-04",
      "open": 204.66000366210938,
      "high": 227.69000244140625,
      "low": 200,
      "close": 217.5,
      "volume": 7454800
    },
    {
      "time": "2026-06-05",
      "open": 208.1199951171875,
      "high": 234.22000122070312,
      "low": 202.67999267578125,
      "close": 206.88999938964844,
      "volume": 15917900
    },
    {
      "time": "2026-06-08",
      "open": 217.18499755859375,
      "high": 227.51100158691406,
      "low": 211.5,
      "close": 222.27000427246094,
      "volume": 8731000
    },
    {
      "time": "2026-06-09",
      "open": 226.74000549316406,
      "high": 252.6999969482422,
      "low": 209.5500030517578,
      "close": 234.32000732421875,
      "volume": 15750900
    },
    {
      "time": "2026-06-10",
      "open": 227.9949951171875,
      "high": 261.3800048828125,
      "low": 225.38999938964844,
      "close": 237.67999267578125,
      "volume": 13941100
    },
    {
      "time": "2026-06-11",
      "open": 243.65499877929688,
      "high": 268.17999267578125,
      "low": 242,
      "close": 264.760009765625,
      "volume": 13005200
    },
    {
      "time": "2026-06-12",
      "open": 270.0199890136719,
      "high": 270.2120056152344,
      "low": 241.1199951171875,
      "close": 250.80999755859375,
      "volume": 9009800
    },
    {
      "time": "2026-06-15",
      "open": 263,
      "high": 264.25,
      "low": 243.3300018310547,
      "close": 259.4100036621094,
      "volume": 7921300
    },
    {
      "time": "2026-06-16",
      "open": 256.1300048828125,
      "high": 258.3599853515625,
      "low": 238.97000122070312,
      "close": 239.17999267578125,
      "volume": 7557200
    },
    {
      "time": "2026-06-17",
      "open": 249.7550048828125,
      "high": 261.8699951171875,
      "low": 243.05999755859375,
      "close": 249.3300018310547,
      "volume": 7492800
    },
    {
      "time": "2026-06-18",
      "open": 258.739990234375,
      "high": 274.8999938964844,
      "low": 252.69000244140625,
      "close": 271.8299865722656,
      "volume": 9353600
    },
    {
      "time": "2026-06-22",
      "open": 290.7799987792969,
      "high": 308.6700134277344,
      "low": 287.25,
      "close": 302.5199890136719,
      "volume": 9529700
    },
    {
      "time": "2026-06-23",
      "open": 277.635009765625,
      "high": 284,
      "low": 265.5299987792969,
      "close": 272.0050048828125,
      "volume": 10376100
    },
    {
      "time": "2026-06-24",
      "open": 281.14898681640625,
      "high": 284,
      "low": 259.7149963378906,
      "close": 268.989990234375,
      "volume": 6666200
    },
    {
      "time": "2026-06-25",
      "open": 288.5299987792969,
      "high": 290.42999267578125,
      "low": 259,
      "close": 268.0299987792969,
      "volume": 8181700
    },
    {
      "time": "2026-06-26",
      "open": 261.260009765625,
      "high": 262.55999755859375,
      "low": 231.0800018310547,
      "close": 238,
      "volume": 38637200
    },
    {
      "time": "2026-06-29",
      "open": 241.19000244140625,
      "high": 247.39999389648438,
      "low": 225.66000366210938,
      "close": 245.67999267578125,
      "volume": 10111500
    },
    {
      "time": "2026-06-30",
      "open": 249.39999389648438,
      "high": 275.42999267578125,
      "low": 244.05999755859375,
      "close": 271.95001220703125,
      "volume": 8072100
    },
    {
      "time": "2026-07-01",
      "open": 261.55499267578125,
      "high": 271,
      "low": 253.52000427246094,
      "close": 259.0899963378906,
      "volume": 7941300
    },
    {
      "time": "2026-07-02",
      "open": 260.0249938964844,
      "high": 278.114990234375,
      "low": 233.1699981689453,
      "close": 241.91000366210938,
      "volume": 9047500
    },
    {
      "time": "2026-07-06",
      "open": 252.49000549316406,
      "high": 280.5,
      "low": 248.02000427246094,
      "close": 265.54998779296875,
      "volume": 7501200
    },
    {
      "time": "2026-07-07",
      "open": 249.86000061035156,
      "high": 253.75,
      "low": 235.58999633789062,
      "close": 246.39999389648438,
      "volume": 7836100
    },
    {
      "time": "2026-07-08",
      "open": 242.10000610351562,
      "high": 264.20001220703125,
      "low": 240.5,
      "close": 258.69000244140625,
      "volume": 5727300
    },
    {
      "time": "2026-07-09",
      "open": 274.17498779296875,
      "high": 279.20001220703125,
      "low": 261.3299865722656,
      "close": 265.6499938964844,
      "volume": 6959200
    },
    {
      "time": "2026-07-10",
      "open": 263.7300109863281,
      "high": 268.6000061035156,
      "low": 253.42999267578125,
      "close": 257.7900085449219,
      "volume": 3977000
    },
    {
      "time": "2026-07-13",
      "open": 248.52000427246094,
      "high": 252.80999755859375,
      "low": 235.5,
      "close": 236.8800048828125,
      "volume": 6736600
    },
    {
      "time": "2026-07-14",
      "open": 252.5050048828125,
      "high": 252.5050048828125,
      "low": 235.38999938964844,
      "close": 236.17999267578125,
      "volume": 4162800
    },
    {
      "time": "2026-07-15",
      "open": 238,
      "high": 239.80999755859375,
      "low": 217.4199981689453,
      "close": 226.74000549316406,
      "volume": 5569100
    },
    {
      "time": "2026-07-16",
      "open": 218.74000549316406,
      "high": 222.32000732421875,
      "low": 201.92999267578125,
      "close": 207.97000122070312,
      "volume": 7997000
    },
    {
      "time": "2026-07-17",
      "open": 193.52999877929688,
      "high": 209.97000122070312,
      "low": 185.86500549316406,
      "close": 202.67999267578125,
      "volume": 8283300
    },
    {
      "time": "2026-07-20",
      "open": 213.5,
      "high": 221.4199981689453,
      "low": 210.1300048828125,
      "close": 212.07000732421875,
      "volume": 5200600
    },
    {
      "time": "2026-07-21",
      "open": 224.44000244140625,
      "high": 225.83999633789062,
      "low": 216.39999389648438,
      "close": 223.8699951171875,
      "volume": 4765200
    },
    {
      "time": "2026-07-22",
      "open": 216.55499267578125,
      "high": 231.87899780273438,
      "low": 214.48399353027344,
      "close": 228.27000427246094,
      "volume": 4036500
    },
    {
      "time": "2026-07-23",
      "open": 223.92999267578125,
      "high": 241.13999938964844,
      "low": 223.25,
      "close": 236.5,
      "volume": 4503000
    },
    {
      "time": "2026-07-24",
      "open": 231.32000732421875,
      "high": 231.32000732421875,
      "low": 209.5500030517578,
      "close": 213.14999389648438,
      "volume": 5914600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 132.76850021362304
    },
    {
      "time": "2025-10-06",
      "value": 133.69250015258788
    },
    {
      "time": "2025-10-07",
      "value": 134.2775001525879
    },
    {
      "time": "2025-10-08",
      "value": 135.06730010986328
    },
    {
      "time": "2025-10-09",
      "value": 135.77009994506835
    },
    {
      "time": "2025-10-10",
      "value": 136.3156999206543
    },
    {
      "time": "2025-10-13",
      "value": 137.1624998474121
    },
    {
      "time": "2025-10-14",
      "value": 137.46349990844726
    },
    {
      "time": "2025-10-15",
      "value": 137.8858999633789
    },
    {
      "time": "2025-10-16",
      "value": 138.26970001220704
    },
    {
      "time": "2025-10-17",
      "value": 138.74630004882812
    },
    {
      "time": "2025-10-20",
      "value": 139.37130004882812
    },
    {
      "time": "2025-10-21",
      "value": 139.88330001831054
    },
    {
      "time": "2025-10-22",
      "value": 140.11970001220703
    },
    {
      "time": "2025-10-23",
      "value": 140.71650009155275
    },
    {
      "time": "2025-10-24",
      "value": 141.4809001159668
    },
    {
      "time": "2025-10-27",
      "value": 142.24530029296875
    },
    {
      "time": "2025-10-28",
      "value": 143.11410018920898
    },
    {
      "time": "2025-10-29",
      "value": 144.41850021362305
    },
    {
      "time": "2025-10-30",
      "value": 145.6311001586914
    },
    {
      "time": "2025-10-31",
      "value": 147.16630004882813
    },
    {
      "time": "2025-11-03",
      "value": 148.49830001831054
    },
    {
      "time": "2025-11-04",
      "value": 149.47469985961914
    },
    {
      "time": "2025-11-05",
      "value": 150.5358999633789
    },
    {
      "time": "2025-11-06",
      "value": 151.33610000610352
    },
    {
      "time": "2025-11-07",
      "value": 151.97189987182617
    },
    {
      "time": "2025-11-10",
      "value": 152.91399993896485
    },
    {
      "time": "2025-11-11",
      "value": 153.5986000061035
    },
    {
      "time": "2025-11-12",
      "value": 154.31
    },
    {
      "time": "2025-11-13",
      "value": 154.48899993896484
    },
    {
      "time": "2025-11-14",
      "value": 154.5829998779297
    },
    {
      "time": "2025-11-17",
      "value": 154.54399993896484
    },
    {
      "time": "2025-11-18",
      "value": 154.3545999145508
    },
    {
      "time": "2025-11-19",
      "value": 153.91299987792968
    },
    {
      "time": "2025-11-20",
      "value": 153.4211996459961
    },
    {
      "time": "2025-11-21",
      "value": 152.8511996459961
    },
    {
      "time": "2025-11-24",
      "value": 152.58859985351563
    },
    {
      "time": "2025-11-25",
      "value": 152.38379974365233
    },
    {
      "time": "2025-11-26",
      "value": 152.37519958496094
    },
    {
      "time": "2025-11-28",
      "value": 152.4809997558594
    },
    {
      "time": "2025-12-01",
      "value": 152.51239990234376
    },
    {
      "time": "2025-12-02",
      "value": 152.99919982910157
    },
    {
      "time": "2025-12-03",
      "value": 153.53779998779297
    },
    {
      "time": "2025-12-04",
      "value": 154.16859985351562
    },
    {
      "time": "2025-12-05",
      "value": 154.79059967041016
    },
    {
      "time": "2025-12-08",
      "value": 155.51079986572265
    },
    {
      "time": "2025-12-09",
      "value": 155.9963998413086
    },
    {
      "time": "2025-12-10",
      "value": 156.24379974365235
    },
    {
      "time": "2025-12-11",
      "value": 156.43499969482423
    },
    {
      "time": "2025-12-12",
      "value": 156.32059967041016
    },
    {
      "time": "2025-12-15",
      "value": 156.28359985351562
    },
    {
      "time": "2025-12-16",
      "value": 156.14199981689453
    },
    {
      "time": "2025-12-17",
      "value": 156.08059997558593
    },
    {
      "time": "2025-12-18",
      "value": 155.87460021972657
    },
    {
      "time": "2025-12-19",
      "value": 155.85420043945314
    },
    {
      "time": "2025-12-22",
      "value": 156.07640045166016
    },
    {
      "time": "2025-12-23",
      "value": 156.03460052490234
    },
    {
      "time": "2025-12-24",
      "value": 156.44340057373046
    },
    {
      "time": "2025-12-26",
      "value": 156.71180053710938
    },
    {
      "time": "2025-12-29",
      "value": 156.8752005004883
    },
    {
      "time": "2025-12-30",
      "value": 156.90140045166015
    },
    {
      "time": "2025-12-31",
      "value": 156.74600036621095
    },
    {
      "time": "2026-01-02",
      "value": 156.72700042724608
    },
    {
      "time": "2026-01-05",
      "value": 156.78780059814454
    },
    {
      "time": "2026-01-06",
      "value": 156.4274005126953
    },
    {
      "time": "2026-01-07",
      "value": 156.13640045166017
    },
    {
      "time": "2026-01-08",
      "value": 155.86900024414064
    },
    {
      "time": "2026-01-09",
      "value": 155.6338003540039
    },
    {
      "time": "2026-01-12",
      "value": 155.32480041503905
    },
    {
      "time": "2026-01-13",
      "value": 155.22000061035158
    },
    {
      "time": "2026-01-14",
      "value": 154.60440063476562
    },
    {
      "time": "2026-01-15",
      "value": 153.9740005493164
    },
    {
      "time": "2026-01-16",
      "value": 153.7088006591797
    },
    {
      "time": "2026-01-20",
      "value": 153.31000061035155
    },
    {
      "time": "2026-01-21",
      "value": 152.83840057373047
    },
    {
      "time": "2026-01-22",
      "value": 152.26820068359376
    },
    {
      "time": "2026-01-23",
      "value": 151.52820068359375
    },
    {
      "time": "2026-01-26",
      "value": 150.91860076904297
    },
    {
      "time": "2026-01-27",
      "value": 150.30320098876953
    },
    {
      "time": "2026-01-28",
      "value": 150.03740112304686
    },
    {
      "time": "2026-01-29",
      "value": 149.71640106201173
    },
    {
      "time": "2026-01-30",
      "value": 149.31040100097655
    },
    {
      "time": "2026-02-02",
      "value": 148.91840103149414
    },
    {
      "time": "2026-02-03",
      "value": 148.30700088500976
    },
    {
      "time": "2026-02-04",
      "value": 147.55140090942382
    },
    {
      "time": "2026-02-05",
      "value": 146.8428007507324
    },
    {
      "time": "2026-02-06",
      "value": 146.0538006591797
    },
    {
      "time": "2026-02-09",
      "value": 145.43840087890624
    },
    {
      "time": "2026-02-10",
      "value": 144.8526010131836
    },
    {
      "time": "2026-02-11",
      "value": 143.86860076904296
    },
    {
      "time": "2026-02-12",
      "value": 142.88160064697266
    },
    {
      "time": "2026-02-13",
      "value": 141.54160064697265
    },
    {
      "time": "2026-02-17",
      "value": 140.2538006591797
    },
    {
      "time": "2026-02-18",
      "value": 139.19360076904297
    },
    {
      "time": "2026-02-19",
      "value": 138.2860009765625
    },
    {
      "time": "2026-02-20",
      "value": 137.18840087890624
    },
    {
      "time": "2026-02-23",
      "value": 136.26360107421874
    },
    {
      "time": "2026-02-24",
      "value": 135.52060119628905
    },
    {
      "time": "2026-02-25",
      "value": 134.90040115356445
    },
    {
      "time": "2026-02-26",
      "value": 134.31180114746093
    },
    {
      "time": "2026-02-27",
      "value": 133.71680099487304
    },
    {
      "time": "2026-03-02",
      "value": 133.1944010925293
    },
    {
      "time": "2026-03-03",
      "value": 132.4578010559082
    },
    {
      "time": "2026-03-04",
      "value": 131.73720092773436
    },
    {
      "time": "2026-03-05",
      "value": 131.02940078735352
    },
    {
      "time": "2026-03-06",
      "value": 130.22720077514649
    },
    {
      "time": "2026-03-09",
      "value": 129.59060089111327
    },
    {
      "time": "2026-03-10",
      "value": 128.83340087890625
    },
    {
      "time": "2026-03-11",
      "value": 128.25500091552735
    },
    {
      "time": "2026-03-12",
      "value": 127.59240097045898
    },
    {
      "time": "2026-03-13",
      "value": 127.04780105590821
    },
    {
      "time": "2026-03-16",
      "value": 126.50760101318359
    },
    {
      "time": "2026-03-17",
      "value": 125.7244009399414
    },
    {
      "time": "2026-03-18",
      "value": 124.9540008544922
    },
    {
      "time": "2026-03-19",
      "value": 124.43680084228515
    },
    {
      "time": "2026-03-20",
      "value": 123.68480087280274
    },
    {
      "time": "2026-03-23",
      "value": 122.95500091552735
    },
    {
      "time": "2026-03-24",
      "value": 121.9526010131836
    },
    {
      "time": "2026-03-25",
      "value": 120.9094009399414
    },
    {
      "time": "2026-03-26",
      "value": 119.61060089111328
    },
    {
      "time": "2026-03-27",
      "value": 118.37860092163086
    },
    {
      "time": "2026-03-30",
      "value": 117.15240097045898
    },
    {
      "time": "2026-03-31",
      "value": 116.01040100097656
    },
    {
      "time": "2026-04-01",
      "value": 114.8644009399414
    },
    {
      "time": "2026-04-02",
      "value": 114.11020080566406
    },
    {
      "time": "2026-04-06",
      "value": 113.4574006652832
    },
    {
      "time": "2026-04-07",
      "value": 112.93000061035156
    },
    {
      "time": "2026-04-08",
      "value": 112.5738005065918
    },
    {
      "time": "2026-04-09",
      "value": 112.14100036621093
    },
    {
      "time": "2026-04-10",
      "value": 111.93960021972656
    },
    {
      "time": "2026-04-13",
      "value": 112.03740020751952
    },
    {
      "time": "2026-04-14",
      "value": 112.72220031738281
    },
    {
      "time": "2026-04-15",
      "value": 113.69000045776367
    },
    {
      "time": "2026-04-16",
      "value": 114.64240036010742
    },
    {
      "time": "2026-04-17",
      "value": 115.91720046997071
    },
    {
      "time": "2026-04-20",
      "value": 117.44660049438477
    },
    {
      "time": "2026-04-21",
      "value": 118.88500061035157
    },
    {
      "time": "2026-04-22",
      "value": 120.20660064697266
    },
    {
      "time": "2026-04-23",
      "value": 121.22300048828124
    },
    {
      "time": "2026-04-24",
      "value": 122.55580047607423
    },
    {
      "time": "2026-04-27",
      "value": 123.73020050048828
    },
    {
      "time": "2026-04-28",
      "value": 124.61980041503907
    },
    {
      "time": "2026-04-29",
      "value": 125.63920043945312
    },
    {
      "time": "2026-04-30",
      "value": 126.56120025634766
    },
    {
      "time": "2026-05-01",
      "value": 127.63560028076172
    },
    {
      "time": "2026-05-04",
      "value": 128.7556002807617
    },
    {
      "time": "2026-05-05",
      "value": 130.14600036621093
    },
    {
      "time": "2026-05-06",
      "value": 131.6952001953125
    },
    {
      "time": "2026-05-07",
      "value": 132.9918000793457
    },
    {
      "time": "2026-05-08",
      "value": 134.47230010986328
    },
    {
      "time": "2026-05-11",
      "value": 136.431300201416
    },
    {
      "time": "2026-05-12",
      "value": 138.11830032348632
    },
    {
      "time": "2026-05-13",
      "value": 139.9595002746582
    },
    {
      "time": "2026-05-14",
      "value": 141.5995001220703
    },
    {
      "time": "2026-05-15",
      "value": 142.74810012817383
    },
    {
      "time": "2026-05-18",
      "value": 143.67690017700195
    },
    {
      "time": "2026-05-19",
      "value": 144.73710021972656
    },
    {
      "time": "2026-05-20",
      "value": 146.15010009765626
    },
    {
      "time": "2026-05-21",
      "value": 147.69970001220702
    },
    {
      "time": "2026-05-22",
      "value": 149.83650009155272
    },
    {
      "time": "2026-05-26",
      "value": 151.9155000305176
    },
    {
      "time": "2026-05-27",
      "value": 154.0025
    },
    {
      "time": "2026-05-28",
      "value": 156.36830017089844
    },
    {
      "time": "2026-05-29",
      "value": 159.05450012207032
    },
    {
      "time": "2026-06-01",
      "value": 161.4347003173828
    },
    {
      "time": "2026-06-02",
      "value": 163.94670028686522
    },
    {
      "time": "2026-06-03",
      "value": 166.13670043945314
    },
    {
      "time": "2026-06-04",
      "value": 168.48070037841796
    },
    {
      "time": "2026-06-05",
      "value": 170.54030029296874
    },
    {
      "time": "2026-06-08",
      "value": 173.05690032958984
    },
    {
      "time": "2026-06-09",
      "value": 175.83850051879884
    },
    {
      "time": "2026-06-10",
      "value": 178.83590042114258
    },
    {
      "time": "2026-06-11",
      "value": 182.25370056152343
    },
    {
      "time": "2026-06-12",
      "value": 185.3515005493164
    },
    {
      "time": "2026-06-15",
      "value": 188.51070068359374
    },
    {
      "time": "2026-06-16",
      "value": 191.24510055541992
    },
    {
      "time": "2026-06-17",
      "value": 194.09590057373046
    },
    {
      "time": "2026-06-18",
      "value": 197.32830032348633
    },
    {
      "time": "2026-06-22",
      "value": 201.22010009765626
    },
    {
      "time": "2026-06-23",
      "value": 204.2684002685547
    },
    {
      "time": "2026-06-24",
      "value": 206.96100006103515
    },
    {
      "time": "2026-06-25",
      "value": 209.13119995117188
    },
    {
      "time": "2026-06-26",
      "value": 210.52419982910158
    },
    {
      "time": "2026-06-29",
      "value": 212.25919982910156
    },
    {
      "time": "2026-06-30",
      "value": 214.48440002441407
    },
    {
      "time": "2026-07-01",
      "value": 216.17559997558592
    },
    {
      "time": "2026-07-02",
      "value": 217.34739990234374
    },
    {
      "time": "2026-07-06",
      "value": 218.86859954833983
    },
    {
      "time": "2026-07-07",
      "value": 220.0857995605469
    },
    {
      "time": "2026-07-08",
      "value": 221.35879974365236
    },
    {
      "time": "2026-07-09",
      "value": 223.06179962158203
    },
    {
      "time": "2026-07-10",
      "value": 224.89919982910158
    },
    {
      "time": "2026-07-13",
      "value": 226.1213998413086
    },
    {
      "time": "2026-07-14",
      "value": 227.3647998046875
    },
    {
      "time": "2026-07-15",
      "value": 228.21199981689452
    },
    {
      "time": "2026-07-16",
      "value": 228.77019989013672
    },
    {
      "time": "2026-07-17",
      "value": 228.95239959716798
    },
    {
      "time": "2026-07-20",
      "value": 229.22799987792968
    },
    {
      "time": "2026-07-21",
      "value": 229.93959991455077
    },
    {
      "time": "2026-07-22",
      "value": 230.73489990234376
    },
    {
      "time": "2026-07-23",
      "value": 231.26049987792967
    },
    {
      "time": "2026-07-24",
      "value": 231.552099609375
    }
  ],
  "analysis": null
}