{
  "ok": true,
  "cached": false,
  "ticker": "CRWD",
  "price": 183.28,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Kurtz George",
      "title": "PRESIDENT AND CEO",
      "is_csuite": 1,
      "value": 3257882,
      "avg_price": 186.53,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Kurtz George",
      "title": "PRESIDENT AND CEO",
      "is_csuite": 1,
      "value": 1926727,
      "avg_price": 192.67,
      "filing_date": "2026-07-22"
    },
    {
      "owner": "Kurtz George",
      "title": "PRESIDENT AND CEO",
      "is_csuite": 1,
      "value": 4085238,
      "avg_price": 204.26,
      "filing_date": "2026-07-21"
    },
    {
      "owner": "Kurtz George",
      "title": "PRESIDENT AND CEO",
      "is_csuite": 1,
      "value": 4124930,
      "avg_price": 206.25,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nvidia CEO Backs Open AI Models",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-ceo-backs-open-ai-181320617.html",
      "published": "2026-07-24"
    },
    {
      "title": "CrowdStrike (CRWD) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/crowdstrike-crwd-trending-stock-facts-130005952.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's What to Expect From CrowdStrike’s Next Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/472810b6-bd91-3689-85f4-909a56ae390e/here%27s-what-to-expect-from.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cerebras Systems (CBRS) Teams Up With CrowdStrike To Push AI Cybersecurity",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/cerebras-systems-cbrs-teams-crowdstrike-221136324.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cerebras Scores With CrowdStrike Deal: What it Means for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/cerebras-scores-crowdstrike-deal-means-155700503.html",
      "published": "2026-07-23"
    },
    {
      "title": "Prediction: 1 Reason Palantir Could Keep Beating the Market",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3a34c167-5c72-34fe-bc38-a952c4572f0f/prediction%3A-1-reason-palantir.html",
      "published": "2026-07-23"
    },
    {
      "title": "CrowdStrike Just Became Wall Street's Newest Stock-Split Stock, but Something More \"Magnificent\" May Be Next",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/98f89293-9bae-3d9b-b9aa-0b023e711540/crowdstrike-just-became-wall.html",
      "published": "2026-07-23"
    },
    {
      "title": "CrowdStrike partners with Cerebras to accelerate AI security response",
      "publisher": "Verdict",
      "link": "https://finance.yahoo.com/m/0108417a-3d1a-31a8-8664-fe1e6fa131a3/crowdstrike-partners-with.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 115.5,
      "high": 117.70249938964844,
      "low": 115.07499694824219,
      "close": 116.9800033569336,
      "volume": 7178800
    },
    {
      "time": "2025-07-28",
      "open": 117.75,
      "high": 119.14250183105469,
      "low": 117,
      "close": 118.04499816894531,
      "volume": 7303200
    },
    {
      "time": "2025-07-29",
      "open": 118.46749877929688,
      "high": 120.18000030517578,
      "low": 114.5,
      "close": 116.37750244140625,
      "volume": 10999600
    },
    {
      "time": "2025-07-30",
      "open": 115.87999725341797,
      "high": 116.66999816894531,
      "low": 113.3550033569336,
      "close": 115.7874984741211,
      "volume": 8470000
    },
    {
      "time": "2025-07-31",
      "open": 116.44000244140625,
      "high": 116.9749984741211,
      "low": 113.44000244140625,
      "close": 113.64250183105469,
      "volume": 11331200
    },
    {
      "time": "2025-08-01",
      "open": 112.23750305175781,
      "high": 113.5,
      "low": 109.52249908447266,
      "close": 111.66500091552734,
      "volume": 12057600
    },
    {
      "time": "2025-08-04",
      "open": 113.2249984741211,
      "high": 114.37249755859375,
      "low": 112,
      "close": 113.71499633789062,
      "volume": 7531200
    },
    {
      "time": "2025-08-05",
      "open": 113.65750122070312,
      "high": 114.44999694824219,
      "low": 109.625,
      "close": 110.4375,
      "volume": 12418400
    },
    {
      "time": "2025-08-06",
      "open": 111.25,
      "high": 112.9749984741211,
      "low": 110.50250244140625,
      "close": 112.92250061035156,
      "volume": 8142800
    },
    {
      "time": "2025-08-07",
      "open": 112.92250061035156,
      "high": 112.99624633789062,
      "low": 105.5,
      "close": 106.25,
      "volume": 22840400
    },
    {
      "time": "2025-08-08",
      "open": 107.75,
      "high": 108.625,
      "low": 105.1050033569336,
      "close": 106.12249755859375,
      "volume": 14528400
    },
    {
      "time": "2025-08-11",
      "open": 105.95500183105469,
      "high": 108.5,
      "low": 104.93499755859375,
      "close": 106.60749816894531,
      "volume": 10101600
    },
    {
      "time": "2025-08-12",
      "open": 107.00250244140625,
      "high": 109.57499694824219,
      "low": 106.87249755859375,
      "close": 108.94999694824219,
      "volume": 9244000
    },
    {
      "time": "2025-08-13",
      "open": 110,
      "high": 110.60624694824219,
      "low": 106.96499633789062,
      "close": 108.02999877929688,
      "volume": 9844400
    },
    {
      "time": "2025-08-14",
      "open": 108.08499908447266,
      "high": 108.75,
      "low": 104.95249938964844,
      "close": 106.21499633789062,
      "volume": 11646400
    },
    {
      "time": "2025-08-15",
      "open": 106.31999969482422,
      "high": 107.23300170898438,
      "low": 105.75,
      "close": 106.9749984741211,
      "volume": 9057600
    },
    {
      "time": "2025-08-18",
      "open": 106.5,
      "high": 107.24250030517578,
      "low": 105.42475128173828,
      "close": 106.58499908447266,
      "volume": 9010800
    },
    {
      "time": "2025-08-19",
      "open": 107.75,
      "high": 109,
      "low": 103.9749984741211,
      "close": 104.6500015258789,
      "volume": 11147200
    },
    {
      "time": "2025-08-20",
      "open": 104.35624694824219,
      "high": 105.23500061035156,
      "low": 102.32749938964844,
      "close": 104.7925033569336,
      "volume": 8850400
    },
    {
      "time": "2025-08-21",
      "open": 104.44750213623047,
      "high": 104.48249816894531,
      "low": 103.41500091552734,
      "close": 103.51499938964844,
      "volume": 7201600
    },
    {
      "time": "2025-08-22",
      "open": 103.75,
      "high": 105.99825286865234,
      "low": 103.13774871826172,
      "close": 105.13749694824219,
      "volume": 8809200
    },
    {
      "time": "2025-08-25",
      "open": 105.65249633789062,
      "high": 106.5,
      "low": 104.6312484741211,
      "close": 104.7074966430664,
      "volume": 9653200
    },
    {
      "time": "2025-08-26",
      "open": 104.83000183105469,
      "high": 106.25,
      "low": 104.17500305175781,
      "close": 104.4000015258789,
      "volume": 12586800
    },
    {
      "time": "2025-08-27",
      "open": 105.4000015258789,
      "high": 106.85375213623047,
      "low": 104.99500274658203,
      "close": 105.65249633789062,
      "volume": 32478400
    },
    {
      "time": "2025-08-28",
      "open": 102.5,
      "high": 110.5425033569336,
      "low": 102.3125,
      "close": 110.5,
      "volume": 39927200
    },
    {
      "time": "2025-08-29",
      "open": 111.21624755859375,
      "high": 112,
      "low": 105.09750366210938,
      "close": 105.92500305175781,
      "volume": 21940400
    },
    {
      "time": "2025-09-02",
      "open": 104.27725219726562,
      "high": 104.50499725341797,
      "low": 101.92375183105469,
      "close": 103.375,
      "volume": 15051200
    },
    {
      "time": "2025-09-03",
      "open": 103.24624633789062,
      "high": 103.62000274658203,
      "low": 101.06999969482422,
      "close": 103.30000305175781,
      "volume": 12146000
    },
    {
      "time": "2025-09-04",
      "open": 103.30000305175781,
      "high": 103.87249755859375,
      "low": 100.66500091552734,
      "close": 103.11499786376953,
      "volume": 11053600
    },
    {
      "time": "2025-09-05",
      "open": 103.51750183105469,
      "high": 104.52799987792969,
      "low": 101.76499938964844,
      "close": 104.40750122070312,
      "volume": 8677200
    },
    {
      "time": "2025-09-08",
      "open": 104.75,
      "high": 107.21125030517578,
      "low": 104.1050033569336,
      "close": 107.01499938964844,
      "volume": 10183200
    },
    {
      "time": "2025-09-09",
      "open": 107.0425033569336,
      "high": 107.75174713134766,
      "low": 105.15750122070312,
      "close": 105.87750244140625,
      "volume": 8507200
    },
    {
      "time": "2025-09-10",
      "open": 106.89125061035156,
      "high": 108.45175170898438,
      "low": 105.5425033569336,
      "close": 106.21749877929688,
      "volume": 9115200
    },
    {
      "time": "2025-09-11",
      "open": 107.0625,
      "high": 109.56500244140625,
      "low": 106.7750015258789,
      "close": 108.34500122070312,
      "volume": 9647600
    },
    {
      "time": "2025-09-12",
      "open": 108.84750366210938,
      "high": 110.75,
      "low": 108.75,
      "close": 109.0250015258789,
      "volume": 11058800
    },
    {
      "time": "2025-09-15",
      "open": 110.39375305175781,
      "high": 112.21749877929688,
      "low": 109.1875,
      "close": 111.19249725341797,
      "volume": 11517600
    },
    {
      "time": "2025-09-16",
      "open": 111.19999694824219,
      "high": 112.08000183105469,
      "low": 108.69999694824219,
      "close": 111.24500274658203,
      "volume": 11632000
    },
    {
      "time": "2025-09-17",
      "open": 111.25,
      "high": 113.5,
      "low": 108.58499908447266,
      "close": 111.375,
      "volume": 15491200
    },
    {
      "time": "2025-09-18",
      "open": 117.23124694824219,
      "high": 126.05500030517578,
      "low": 115.52999877929688,
      "close": 125.65750122070312,
      "volume": 40482000
    },
    {
      "time": "2025-09-19",
      "open": 124.75,
      "high": 126.79900360107422,
      "low": 123.95249938964844,
      "close": 125.63749694824219,
      "volume": 28371200
    },
    {
      "time": "2025-09-22",
      "open": 124,
      "high": 125.07499694824219,
      "low": 121.5824966430664,
      "close": 123.28500366210938,
      "volume": 15501600
    },
    {
      "time": "2025-09-23",
      "open": 123.28500366210938,
      "high": 123.76499938964844,
      "low": 120.2750015258789,
      "close": 121.0250015258789,
      "volume": 10938000
    },
    {
      "time": "2025-09-24",
      "open": 120.59750366210938,
      "high": 121.73999786376953,
      "low": 118.62000274658203,
      "close": 119.0824966430664,
      "volume": 8872800
    },
    {
      "time": "2025-09-25",
      "open": 119.2249984741211,
      "high": 120.38749694824219,
      "low": 117.25,
      "close": 118.27249908447266,
      "volume": 10859200
    },
    {
      "time": "2025-09-26",
      "open": 118.0250015258789,
      "high": 120.92500305175781,
      "low": 117.57250213623047,
      "close": 120.3550033569336,
      "volume": 9438800
    },
    {
      "time": "2025-09-29",
      "open": 121.6050033569336,
      "high": 122.625,
      "low": 120.6624984741211,
      "close": 122.11250305175781,
      "volume": 8791600
    },
    {
      "time": "2025-09-30",
      "open": 121.6050033569336,
      "high": 122.72025299072266,
      "low": 119.8134994506836,
      "close": 122.59500122070312,
      "volume": 9152800
    },
    {
      "time": "2025-10-01",
      "open": 121.9375,
      "high": 125.2092514038086,
      "low": 121.33999633789062,
      "close": 124.98999786376953,
      "volume": 10049600
    },
    {
      "time": "2025-10-02",
      "open": 125.3062515258789,
      "high": 125.56749725341797,
      "low": 123.08625030517578,
      "close": 124.19999694824219,
      "volume": 10355200
    },
    {
      "time": "2025-10-03",
      "open": 124.95999908447266,
      "high": 125.46749877929688,
      "low": 121.57499694824219,
      "close": 122.47000122070312,
      "volume": 7934000
    },
    {
      "time": "2025-10-06",
      "open": 123.87750244140625,
      "high": 125.875,
      "low": 123.59500122070312,
      "close": 123.98750305175781,
      "volume": 7797600
    },
    {
      "time": "2025-10-07",
      "open": 124.25,
      "high": 124.46399688720703,
      "low": 119.12999725341797,
      "close": 121.15499877929688,
      "volume": 11430000
    },
    {
      "time": "2025-10-08",
      "open": 122.94249725341797,
      "high": 127.5,
      "low": 122.5824966430664,
      "close": 127.48750305175781,
      "volume": 14470000
    },
    {
      "time": "2025-10-09",
      "open": 127.48750305175781,
      "high": 127.86499786376953,
      "low": 125.4749984741211,
      "close": 127.28250122070312,
      "volume": 8815200
    },
    {
      "time": "2025-10-10",
      "open": 127.25,
      "high": 129.3524932861328,
      "low": 123.32174682617188,
      "close": 123.41500091552734,
      "volume": 12570400
    },
    {
      "time": "2025-10-13",
      "open": 125.2874984741211,
      "high": 127.79499816894531,
      "low": 124.375,
      "close": 127.15249633789062,
      "volume": 9362400
    },
    {
      "time": "2025-10-14",
      "open": 125.02375030517578,
      "high": 125.13500213623047,
      "low": 121.89749908447266,
      "close": 122.23500061035156,
      "volume": 11074000
    },
    {
      "time": "2025-10-15",
      "open": 123.5,
      "high": 123.875,
      "low": 121.19499969482422,
      "close": 122.25499725341797,
      "volume": 6923200
    },
    {
      "time": "2025-10-16",
      "open": 122.43250274658203,
      "high": 124.57749938964844,
      "low": 118.84700012207031,
      "close": 120.55750274658203,
      "volume": 8683200
    },
    {
      "time": "2025-10-17",
      "open": 119.50375366210938,
      "high": 121.5,
      "low": 118.8550033569336,
      "close": 121.1624984741211,
      "volume": 7707200
    },
    {
      "time": "2025-10-20",
      "open": 121.63249969482422,
      "high": 126.11125183105469,
      "low": 121.61250305175781,
      "close": 125.90249633789062,
      "volume": 11280400
    },
    {
      "time": "2025-10-21",
      "open": 125.30999755859375,
      "high": 126.9000015258789,
      "low": 124.5875015258789,
      "close": 125.98750305175781,
      "volume": 5763600
    },
    {
      "time": "2025-10-22",
      "open": 125.66999816894531,
      "high": 126.33999633789062,
      "low": 122.9175033569336,
      "close": 125.02749633789062,
      "volume": 6721200
    },
    {
      "time": "2025-10-23",
      "open": 124.99500274658203,
      "high": 130.6074981689453,
      "low": 124.99500274658203,
      "close": 130.4949951171875,
      "volume": 12589200
    },
    {
      "time": "2025-10-24",
      "open": 132.1999969482422,
      "high": 133.8800048828125,
      "low": 130.46749877929688,
      "close": 131.8300018310547,
      "volume": 10202000
    },
    {
      "time": "2025-10-27",
      "open": 133.13499450683594,
      "high": 133.5850067138672,
      "low": 131.30999755859375,
      "close": 132.4250030517578,
      "volume": 7728800
    },
    {
      "time": "2025-10-28",
      "open": 134.20249938964844,
      "high": 138.41000366210938,
      "low": 133.9949951171875,
      "close": 136.73500061035156,
      "volume": 13469600
    },
    {
      "time": "2025-10-29",
      "open": 135.25,
      "high": 137.25,
      "low": 133.3249969482422,
      "close": 136.375,
      "volume": 7122400
    },
    {
      "time": "2025-10-30",
      "open": 135.77749633789062,
      "high": 137.4949951171875,
      "low": 133.5262451171875,
      "close": 134.6699981689453,
      "volume": 7819600
    },
    {
      "time": "2025-10-31",
      "open": 135.6024932861328,
      "high": 137.375,
      "low": 134.3249969482422,
      "close": 135.75250244140625,
      "volume": 7492400
    },
    {
      "time": "2025-11-03",
      "open": 137.3300018310547,
      "high": 138.95249938964844,
      "low": 136.27499389648438,
      "close": 137.97999572753906,
      "volume": 7642000
    },
    {
      "time": "2025-11-04",
      "open": 134.94749450683594,
      "high": 137.3699951171875,
      "low": 132.77499389648438,
      "close": 133.47999572753906,
      "volume": 10020400
    },
    {
      "time": "2025-11-05",
      "open": 132.97000122070312,
      "high": 133.79750061035156,
      "low": 131.5,
      "close": 133.53500366210938,
      "volume": 6584800
    },
    {
      "time": "2025-11-06",
      "open": 131.6699981689453,
      "high": 135,
      "low": 129.27499389648438,
      "close": 133.1300048828125,
      "volume": 12399600
    },
    {
      "time": "2025-11-07",
      "open": 131.6649932861328,
      "high": 135.56500244140625,
      "low": 129.77499389648438,
      "close": 134.95249938964844,
      "volume": 9708400
    },
    {
      "time": "2025-11-10",
      "open": 136.9550018310547,
      "high": 139.7449951171875,
      "low": 136.0625,
      "close": 139.38250732421875,
      "volume": 8658000
    },
    {
      "time": "2025-11-11",
      "open": 138.80499267578125,
      "high": 139.625,
      "low": 137.80250549316406,
      "close": 139.1824951171875,
      "volume": 5423200
    },
    {
      "time": "2025-11-12",
      "open": 140.27499389648438,
      "high": 141.72500610351562,
      "low": 136.25,
      "close": 136.46499633789062,
      "volume": 7966000
    },
    {
      "time": "2025-11-13",
      "open": 135.24749755859375,
      "high": 135.96249389648438,
      "low": 131.53500366210938,
      "close": 132.44500732421875,
      "volume": 9624000
    },
    {
      "time": "2025-11-14",
      "open": 130.61749267578125,
      "high": 136.00999450683594,
      "low": 127.26249694824219,
      "close": 134.3874969482422,
      "volume": 7769200
    },
    {
      "time": "2025-11-17",
      "open": 134.25,
      "high": 135.16749572753906,
      "low": 131.64500427246094,
      "close": 132.44500732421875,
      "volume": 5581200
    },
    {
      "time": "2025-11-18",
      "open": 131.2050018310547,
      "high": 132.83250427246094,
      "low": 128.25,
      "close": 128.41749572753906,
      "volume": 10292000
    },
    {
      "time": "2025-11-19",
      "open": 128.34249877929688,
      "high": 131.4949951171875,
      "low": 127.32274627685547,
      "close": 130.1475067138672,
      "volume": 6087600
    },
    {
      "time": "2025-11-20",
      "open": 133.13999938964844,
      "high": 134.8300018310547,
      "low": 125.03250122070312,
      "close": 125.32749938964844,
      "volume": 9932400
    },
    {
      "time": "2025-11-21",
      "open": 124.47750091552734,
      "high": 125.25,
      "low": 119.38749694824219,
      "close": 122.6675033569336,
      "volume": 12254800
    },
    {
      "time": "2025-11-24",
      "open": 124.54000091552734,
      "high": 127.29750061035156,
      "low": 123.50749969482422,
      "close": 126.70500183105469,
      "volume": 10596800
    },
    {
      "time": "2025-11-25",
      "open": 125.92500305175781,
      "high": 128.42750549316406,
      "low": 123.25250244140625,
      "close": 128.0850067138672,
      "volume": 6608800
    },
    {
      "time": "2025-11-26",
      "open": 128.25,
      "high": 128.75,
      "low": 124.25,
      "close": 125.38500213623047,
      "volume": 8855200
    },
    {
      "time": "2025-11-28",
      "open": 126.34249877929688,
      "high": 127.67250061035156,
      "low": 125.48500061035156,
      "close": 127.29000091552734,
      "volume": 4075600
    },
    {
      "time": "2025-12-01",
      "open": 125.80374908447266,
      "high": 126.68499755859375,
      "low": 123.75250244140625,
      "close": 126.03250122070312,
      "volume": 8234400
    },
    {
      "time": "2025-12-02",
      "open": 128.36749267578125,
      "high": 130.25,
      "low": 126.75,
      "close": 129.1374969482422,
      "volume": 20221200
    },
    {
      "time": "2025-12-03",
      "open": 124.49749755859375,
      "high": 131.25,
      "low": 121.57499694824219,
      "close": 131.04249572753906,
      "volume": 22315200
    },
    {
      "time": "2025-12-04",
      "open": 130.9774932861328,
      "high": 131.3175048828125,
      "low": 127.56500244140625,
      "close": 128.27999877929688,
      "volume": 9909200
    },
    {
      "time": "2025-12-05",
      "open": 129.03500366210938,
      "high": 131.72250366210938,
      "low": 127.08000183105469,
      "close": 128.00750732421875,
      "volume": 10517600
    },
    {
      "time": "2025-12-08",
      "open": 128.25,
      "high": 130.0749969482422,
      "low": 127.2249984741211,
      "close": 128.79750061035156,
      "volume": 6642000
    },
    {
      "time": "2025-12-09",
      "open": 128.0574951171875,
      "high": 132.4739990234375,
      "low": 127.93250274658203,
      "close": 129.4949951171875,
      "volume": 8143200
    },
    {
      "time": "2025-12-10",
      "open": 129,
      "high": 130.40249633789062,
      "low": 126.13500213623047,
      "close": 129.88499450683594,
      "volume": 9437200
    },
    {
      "time": "2025-12-11",
      "open": 129.16749572753906,
      "high": 132.04750061035156,
      "low": 128.12750244140625,
      "close": 129.41250610351562,
      "volume": 8006000
    },
    {
      "time": "2025-12-12",
      "open": 129.1024932861328,
      "high": 129.35899353027344,
      "low": 124.69000244140625,
      "close": 126.19499969482422,
      "volume": 10710800
    },
    {
      "time": "2025-12-15",
      "open": 127.25250244140625,
      "high": 127.25250244140625,
      "low": 121.85749816894531,
      "close": 121.86750030517578,
      "volume": 8739600
    },
    {
      "time": "2025-12-16",
      "open": 121.62100219726562,
      "high": 122.86000061035156,
      "low": 120.5,
      "close": 122.13249969482422,
      "volume": 7034800
    },
    {
      "time": "2025-12-17",
      "open": 122.35250091552734,
      "high": 122.61000061035156,
      "low": 117.45874786376953,
      "close": 117.50499725341797,
      "volume": 9269200
    },
    {
      "time": "2025-12-18",
      "open": 119.92500305175781,
      "high": 120.51000213623047,
      "low": 118.47750091552734,
      "close": 119.31500244140625,
      "volume": 7340400
    },
    {
      "time": "2025-12-19",
      "open": 120,
      "high": 122.3012466430664,
      "low": 119.65750122070312,
      "close": 120.31999969482422,
      "volume": 18650800
    },
    {
      "time": "2025-12-22",
      "open": 119.94499969482422,
      "high": 121.46749877929688,
      "low": 118.7125015258789,
      "close": 120.78500366210938,
      "volume": 9213200
    },
    {
      "time": "2025-12-23",
      "open": 120.62249755859375,
      "high": 120.89749908447266,
      "low": 118.375,
      "close": 119.70999908447266,
      "volume": 8212000
    },
    {
      "time": "2025-12-24",
      "open": 119.2074966430664,
      "high": 119.5,
      "low": 117.66850280761719,
      "close": 119.27749633789062,
      "volume": 2980400
    },
    {
      "time": "2025-12-26",
      "open": 119.25,
      "high": 120.53874969482422,
      "low": 118.7874984741211,
      "close": 120.29750061035156,
      "volume": 4602800
    },
    {
      "time": "2025-12-29",
      "open": 119.5737533569336,
      "high": 120.82250213623047,
      "low": 118.65850067138672,
      "close": 118.97750091552734,
      "volume": 5258400
    },
    {
      "time": "2025-12-30",
      "open": 119,
      "high": 119.52999877929688,
      "low": 118.05924987792969,
      "close": 118.90750122070312,
      "volume": 4672400
    },
    {
      "time": "2025-12-31",
      "open": 118.99500274658203,
      "high": 119.01499938964844,
      "low": 117.0999984741211,
      "close": 117.19000244140625,
      "volume": 6644000
    },
    {
      "time": "2026-01-02",
      "open": 118.5,
      "high": 118.5,
      "low": 112.3637466430664,
      "close": 113.3949966430664,
      "volume": 13300000
    },
    {
      "time": "2026-01-05",
      "open": 114.65750122070312,
      "high": 116.62249755859375,
      "low": 113.75125122070312,
      "close": 114.13749694824219,
      "volume": 10462800
    },
    {
      "time": "2026-01-06",
      "open": 114.4437484741211,
      "high": 115.11499786376953,
      "low": 112.82250213623047,
      "close": 114.58000183105469,
      "volume": 9360400
    },
    {
      "time": "2026-01-07",
      "open": 115.74250030517578,
      "high": 121.63749694824219,
      "low": 115.57099914550781,
      "close": 119.72750091552734,
      "volume": 15868400
    },
    {
      "time": "2026-01-08",
      "open": 119.55000305175781,
      "high": 119.99749755859375,
      "low": 115.15750122070312,
      "close": 115.96749877929688,
      "volume": 9822000
    },
    {
      "time": "2026-01-09",
      "open": 118.04750061035156,
      "high": 118.99500274658203,
      "low": 116.5625,
      "close": 117.65249633789062,
      "volume": 9590000
    },
    {
      "time": "2026-01-12",
      "open": 115.0625,
      "high": 117.15249633789062,
      "low": 114.9124984741211,
      "close": 116.74749755859375,
      "volume": 7755600
    },
    {
      "time": "2026-01-13",
      "open": 116.75,
      "high": 119.13749694824219,
      "low": 115.23500061035156,
      "close": 117.00499725341797,
      "volume": 10773200
    },
    {
      "time": "2026-01-14",
      "open": 116.44999694824219,
      "high": 119.25,
      "low": 112.94000244140625,
      "close": 115.17500305175781,
      "volume": 15019600
    },
    {
      "time": "2026-01-15",
      "open": 115.98999786376953,
      "high": 118.07749938964844,
      "low": 112.5,
      "close": 113.75,
      "volume": 11340000
    },
    {
      "time": "2026-01-16",
      "open": 114.1875,
      "high": 114.92500305175781,
      "low": 110.90374755859375,
      "close": 113.47000122070312,
      "volume": 13751600
    },
    {
      "time": "2026-01-20",
      "open": 110.75650024414062,
      "high": 112.56625366210938,
      "low": 110.05774688720703,
      "close": 110.68250274658203,
      "volume": 12926000
    },
    {
      "time": "2026-01-21",
      "open": 111.25,
      "high": 114.02999877929688,
      "low": 109.7925033569336,
      "close": 111.47000122070312,
      "volume": 10747200
    },
    {
      "time": "2026-01-22",
      "open": 113.61250305175781,
      "high": 113.61750030517578,
      "low": 111.56999969482422,
      "close": 113.44249725341797,
      "volume": 6058800
    },
    {
      "time": "2026-01-23",
      "open": 113.67250061035156,
      "high": 114.71499633789062,
      "low": 112.35549926757812,
      "close": 113.12249755859375,
      "volume": 7083200
    },
    {
      "time": "2026-01-26",
      "open": 113.49749755859375,
      "high": 117.48999786376953,
      "low": 113.12249755859375,
      "close": 117.0824966430664,
      "volume": 7828400
    },
    {
      "time": "2026-01-27",
      "open": 119.6187515258789,
      "high": 121.80000305175781,
      "low": 118.3499984741211,
      "close": 119.16500091552734,
      "volume": 11338000
    },
    {
      "time": "2026-01-28",
      "open": 119.86499786376953,
      "high": 121.75,
      "low": 117.22750091552734,
      "close": 117.29750061035156,
      "volume": 9530000
    },
    {
      "time": "2026-01-29",
      "open": 115.18499755859375,
      "high": 115.38749694824219,
      "low": 107.84750366210938,
      "close": 111.15499877929688,
      "volume": 20921200
    },
    {
      "time": "2026-01-30",
      "open": 110.125,
      "high": 112.18499755859375,
      "low": 109.5625,
      "close": 110.35124969482422,
      "volume": 10381600
    },
    {
      "time": "2026-02-02",
      "open": 110,
      "high": 111.80999755859375,
      "low": 108.68599700927734,
      "close": 109.7125015258789,
      "volume": 8294800
    },
    {
      "time": "2026-02-03",
      "open": 108.9800033569336,
      "high": 109.17725372314453,
      "low": 103.76249694824219,
      "close": 105.43250274658203,
      "volume": 15339600
    },
    {
      "time": "2026-02-04",
      "open": 102.98500061035156,
      "high": 105.49500274658203,
      "low": 100.38749694824219,
      "close": 103.83999633789062,
      "volume": 18932000
    },
    {
      "time": "2026-02-05",
      "open": 103.69750213623047,
      "high": 104.07250213623047,
      "low": 93.62999725341797,
      "close": 94.29000091552734,
      "volume": 24212800
    },
    {
      "time": "2026-02-06",
      "open": 96.23500061035156,
      "high": 99.24749755859375,
      "low": 94.59249877929688,
      "close": 98.875,
      "volume": 19772000
    },
    {
      "time": "2026-02-09",
      "open": 99.04624938964844,
      "high": 102.6875,
      "low": 96.5634994506836,
      "close": 102.01000213623047,
      "volume": 11303600
    },
    {
      "time": "2026-02-10",
      "open": 100.30249786376953,
      "high": 104.72000122070312,
      "low": 100.19499969482422,
      "close": 103.34750366210938,
      "volume": 12485600
    },
    {
      "time": "2026-02-11",
      "open": 103.42500305175781,
      "high": 104.14749908447266,
      "low": 101.0999984741211,
      "close": 103.95249938964844,
      "volume": 9883600
    },
    {
      "time": "2026-02-12",
      "open": 104.7249984741211,
      "high": 105.1675033569336,
      "low": 100.5719985961914,
      "close": 102.88500213623047,
      "volume": 13990800
    },
    {
      "time": "2026-02-13",
      "open": 104.22750091552734,
      "high": 108.2125015258789,
      "low": 103.1449966430664,
      "close": 107.41000366210938,
      "volume": 14146800
    },
    {
      "time": "2026-02-17",
      "open": 105.89800262451172,
      "high": 106.47049713134766,
      "low": 100.00499725341797,
      "close": 103.57125091552734,
      "volume": 17712400
    },
    {
      "time": "2026-02-18",
      "open": 102.4375,
      "high": 105.44000244140625,
      "low": 100.5,
      "close": 103.94000244140625,
      "volume": 11010800
    },
    {
      "time": "2026-02-19",
      "open": 104.40499877929688,
      "high": 106,
      "low": 102.49250030517578,
      "close": 105.53500366210938,
      "volume": 8001600
    },
    {
      "time": "2026-02-20",
      "open": 104.81999969482422,
      "high": 107.97000122070312,
      "low": 96.77749633789062,
      "close": 97.1500015258789,
      "volume": 33443200
    },
    {
      "time": "2026-02-23",
      "open": 96.23999786376953,
      "high": 96.27749633789062,
      "low": 85.68000030517578,
      "close": 87.5824966430664,
      "volume": 60305200
    },
    {
      "time": "2026-02-24",
      "open": 87.2750015258789,
      "high": 90.2249984741211,
      "low": 86.26249694824219,
      "close": 87.5625,
      "volume": 28554800
    },
    {
      "time": "2026-02-25",
      "open": 87.39250183105469,
      "high": 91.49500274658203,
      "low": 86.625,
      "close": 90.82749938964844,
      "volume": 22791600
    },
    {
      "time": "2026-02-26",
      "open": 91.81199645996094,
      "high": 96.27249908447266,
      "low": 91.16500091552734,
      "close": 95.2750015258789,
      "volume": 24799200
    },
    {
      "time": "2026-02-27",
      "open": 92.26499938964844,
      "high": 93.375,
      "low": 89.82250213623047,
      "close": 92.99500274658203,
      "volume": 20503200
    },
    {
      "time": "2026-03-02",
      "open": 93.9749984741211,
      "high": 96.7874984741211,
      "low": 93.27149963378906,
      "close": 96.21499633789062,
      "volume": 15086000
    },
    {
      "time": "2026-03-03",
      "open": 92.375,
      "high": 98.7300033569336,
      "low": 91.99749755859375,
      "close": 97.8550033569336,
      "volume": 30852800
    },
    {
      "time": "2026-03-04",
      "open": 96.54624938964844,
      "high": 102.10250091552734,
      "low": 95.02749633789062,
      "close": 101.91999816894531,
      "volume": 33410000
    },
    {
      "time": "2026-03-05",
      "open": 101.82499694824219,
      "high": 107.42250061035156,
      "low": 101.75,
      "close": 106.54000091552734,
      "volume": 23784800
    },
    {
      "time": "2026-03-06",
      "open": 106.48999786376953,
      "high": 108.42749786376953,
      "low": 105.05750274658203,
      "close": 107.24749755859375,
      "volume": 18416800
    },
    {
      "time": "2026-03-09",
      "open": 106.39375305175781,
      "high": 109.56999969482422,
      "low": 106.37999725341797,
      "close": 108.53250122070312,
      "volume": 15401600
    },
    {
      "time": "2026-03-10",
      "open": 111.25,
      "high": 111.98750305175781,
      "low": 107.13749694824219,
      "close": 109.0824966430664,
      "volume": 13267200
    },
    {
      "time": "2026-03-11",
      "open": 110.62750244140625,
      "high": 113,
      "low": 109.05374908447266,
      "close": 110.50749969482422,
      "volume": 11622000
    },
    {
      "time": "2026-03-12",
      "open": 110.25,
      "high": 112.50749969482422,
      "low": 109.5824966430664,
      "close": 110.38500213623047,
      "volume": 9440000
    },
    {
      "time": "2026-03-13",
      "open": 110.99749755859375,
      "high": 112.66000366210938,
      "low": 108.6449966430664,
      "close": 110.44499969482422,
      "volume": 8908400
    },
    {
      "time": "2026-03-16",
      "open": 110.74749755859375,
      "high": 110.87999725341797,
      "low": 105.94249725341797,
      "close": 105.95999908447266,
      "volume": 14665600
    },
    {
      "time": "2026-03-17",
      "open": 106.02249908447266,
      "high": 109.75250244140625,
      "low": 104.9000015258789,
      "close": 108.30000305175781,
      "volume": 11726000
    },
    {
      "time": "2026-03-18",
      "open": 107.19249725341797,
      "high": 110.60749816894531,
      "low": 106.99749755859375,
      "close": 108.95249938964844,
      "volume": 11196400
    },
    {
      "time": "2026-03-19",
      "open": 109.75,
      "high": 110.17749786376953,
      "low": 105.84500122070312,
      "close": 107.04499816894531,
      "volume": 9439200
    },
    {
      "time": "2026-03-20",
      "open": 105.91874694824219,
      "high": 106.07749938964844,
      "low": 100.90249633789062,
      "close": 102.25,
      "volume": 36446000
    },
    {
      "time": "2026-03-23",
      "open": 102.76499938964844,
      "high": 104.35749816894531,
      "low": 101.75,
      "close": 103.32749938964844,
      "volume": 14413200
    },
    {
      "time": "2026-03-24",
      "open": 102.60124969482422,
      "high": 102.71499633789062,
      "low": 97.6500015258789,
      "close": 98.24749755859375,
      "volume": 14545200
    },
    {
      "time": "2026-03-25",
      "open": 99.74500274658203,
      "high": 100.08000183105469,
      "low": 95.875,
      "close": 96.46499633789062,
      "volume": 12514800
    },
    {
      "time": "2026-03-26",
      "open": 95.7925033569336,
      "high": 98.875,
      "low": 95.29750061035156,
      "close": 98.15499877929688,
      "volume": 9834800
    },
    {
      "time": "2026-03-27",
      "open": 92.7125015258789,
      "high": 93.61499786376953,
      "low": 90.45175170898438,
      "close": 92.3949966430664,
      "volume": 24128000
    },
    {
      "time": "2026-03-30",
      "open": 94.89250183105469,
      "high": 97.62174987792969,
      "low": 94.09750366210938,
      "close": 95.01499938964844,
      "volume": 17526800
    },
    {
      "time": "2026-03-31",
      "open": 95.4749984741211,
      "high": 98.22000122070312,
      "low": 94.75,
      "close": 97.60250091552734,
      "volume": 11906400
    },
    {
      "time": "2026-04-01",
      "open": 99.1875,
      "high": 99.23500061035156,
      "low": 96.59249877929688,
      "close": 98.32749938964844,
      "volume": 8475600
    },
    {
      "time": "2026-04-02",
      "open": 97.79499816894531,
      "high": 100.19999694824219,
      "low": 96.6875,
      "close": 99.77999877929688,
      "volume": 7960400
    },
    {
      "time": "2026-04-06",
      "open": 101.25,
      "high": 101.25,
      "low": 98.18250274658203,
      "close": 99.65249633789062,
      "volume": 6382800
    },
    {
      "time": "2026-04-07",
      "open": 99.46624755859375,
      "high": 105.93250274658203,
      "low": 98.8947525024414,
      "close": 105.80750274658203,
      "volume": 18507200
    },
    {
      "time": "2026-04-08",
      "open": 109.99749755859375,
      "high": 112.4749984741211,
      "low": 105.8375015258789,
      "close": 106.62750244140625,
      "volume": 18908800
    },
    {
      "time": "2026-04-09",
      "open": 106.49500274658203,
      "high": 106.75499725341797,
      "low": 97.70249938964844,
      "close": 98.66999816894531,
      "volume": 21682000
    },
    {
      "time": "2026-04-10",
      "open": 99.02549743652344,
      "high": 99.51249694824219,
      "low": 91.11750030517578,
      "close": 94.75499725341797,
      "volume": 35756000
    },
    {
      "time": "2026-04-13",
      "open": 95.0250015258789,
      "high": 100.76499938964844,
      "low": 94.5625,
      "close": 100.55999755859375,
      "volume": 16666000
    },
    {
      "time": "2026-04-14",
      "open": 101.1624984741211,
      "high": 102.86000061035156,
      "low": 98.3499984741211,
      "close": 99.62249755859375,
      "volume": 12748000
    },
    {
      "time": "2026-04-15",
      "open": 101.75,
      "high": 102.99500274658203,
      "low": 100.51249694824219,
      "close": 102.79000091552734,
      "volume": 12432400
    },
    {
      "time": "2026-04-16",
      "open": 105.4625015258789,
      "high": 106.44249725341797,
      "low": 102.77249908447266,
      "close": 104.55000305175781,
      "volume": 11964400
    },
    {
      "time": "2026-04-17",
      "open": 107.23999786376953,
      "high": 107.95999908447266,
      "low": 105.08999633789062,
      "close": 105.98750305175781,
      "volume": 11625200
    },
    {
      "time": "2026-04-20",
      "open": 105.63500213623047,
      "high": 108.45249938964844,
      "low": 104.25499725341797,
      "close": 108.2874984741211,
      "volume": 11540400
    },
    {
      "time": "2026-04-21",
      "open": 109.9375,
      "high": 114.7874984741211,
      "low": 109.125,
      "close": 112.40249633789062,
      "volume": 14684400
    },
    {
      "time": "2026-04-22",
      "open": 113.8324966430664,
      "high": 116.98750305175781,
      "low": 113.15750122070312,
      "close": 116.66999816894531,
      "volume": 11569600
    },
    {
      "time": "2026-04-23",
      "open": 113.40249633789062,
      "high": 113.5,
      "low": 109.12750244140625,
      "close": 111.34750366210938,
      "volume": 12902000
    },
    {
      "time": "2026-04-24",
      "open": 111.98374938964844,
      "high": 112.7612533569336,
      "low": 108.88999938964844,
      "close": 112.03250122070312,
      "volume": 9086800
    },
    {
      "time": "2026-04-27",
      "open": 113.38749694824219,
      "high": 114.49500274658203,
      "low": 110.65499877929688,
      "close": 113.65249633789062,
      "volume": 9188400
    },
    {
      "time": "2026-04-28",
      "open": 114.40625,
      "high": 115.92250061035156,
      "low": 112.58000183105469,
      "close": 113.74749755859375,
      "volume": 7491600
    },
    {
      "time": "2026-04-29",
      "open": 112.58000183105469,
      "high": 113.29000091552734,
      "low": 110.80999755859375,
      "close": 113.09500122070312,
      "volume": 7659200
    },
    {
      "time": "2026-04-30",
      "open": 111.75250244140625,
      "high": 112.50274658203125,
      "low": 108.13749694824219,
      "close": 111.4375,
      "volume": 9770800
    },
    {
      "time": "2026-05-01",
      "open": 113.67250061035156,
      "high": 114.49250030517578,
      "low": 111.39125061035156,
      "close": 113.91000366210938,
      "volume": 6088000
    },
    {
      "time": "2026-05-04",
      "open": 114.2249984741211,
      "high": 117.95249938964844,
      "low": 113.8499984741211,
      "close": 117.30999755859375,
      "volume": 8734400
    },
    {
      "time": "2026-05-05",
      "open": 118.59750366210938,
      "high": 120.16500091552734,
      "low": 116.5,
      "close": 119.13249969482422,
      "volume": 8900000
    },
    {
      "time": "2026-05-06",
      "open": 117.0999984741211,
      "high": 118.8239974975586,
      "low": 114.36499786376953,
      "close": 117.01750183105469,
      "volume": 8795600
    },
    {
      "time": "2026-05-07",
      "open": 121.52249908447266,
      "high": 126.69750213623047,
      "low": 121.52249908447266,
      "close": 126.43000030517578,
      "volume": 20458000
    },
    {
      "time": "2026-05-08",
      "open": 124.79374694824219,
      "high": 132.22874450683594,
      "low": 123.0824966430664,
      "close": 131.9425048828125,
      "volume": 16164800
    },
    {
      "time": "2026-05-11",
      "open": 130.94500732421875,
      "high": 135.66749572753906,
      "low": 130.5,
      "close": 135.56500244140625,
      "volume": 11173200
    },
    {
      "time": "2026-05-12",
      "open": 135.5,
      "high": 138.1074981689453,
      "low": 133.25,
      "close": 136.5449981689453,
      "volume": 14181600
    },
    {
      "time": "2026-05-13",
      "open": 135.2100067138672,
      "high": 142.09249877929688,
      "low": 134.5919952392578,
      "close": 140.6425018310547,
      "volume": 11203600
    },
    {
      "time": "2026-05-14",
      "open": 139.92625427246094,
      "high": 145.94500732421875,
      "low": 138.75,
      "close": 144.9875030517578,
      "volume": 11263600
    },
    {
      "time": "2026-05-15",
      "open": 143.29249572753906,
      "high": 149.5625,
      "low": 140.17250061035156,
      "close": 148.52000427246094,
      "volume": 15437600
    },
    {
      "time": "2026-05-18",
      "open": 147.37374877929688,
      "high": 155.2624969482422,
      "low": 146.84249877929688,
      "close": 154.70750427246094,
      "volume": 18799200
    },
    {
      "time": "2026-05-19",
      "open": 154.9949951171875,
      "high": 158.55999755859375,
      "low": 153.32249450683594,
      "close": 154.22000122070312,
      "volume": 17860000
    },
    {
      "time": "2026-05-20",
      "open": 153.5749969482422,
      "high": 162.75,
      "low": 153.51600646972656,
      "close": 162.52749633789062,
      "volume": 17533200
    },
    {
      "time": "2026-05-21",
      "open": 162.6300048828125,
      "high": 164.8874969482422,
      "low": 160.5124969482422,
      "close": 162.0574951171875,
      "volume": 10584400
    },
    {
      "time": "2026-05-22",
      "open": 162.625,
      "high": 168.7100067138672,
      "low": 162.39999389648438,
      "close": 165.86500549316406,
      "volume": 11113600
    },
    {
      "time": "2026-05-26",
      "open": 166.25,
      "high": 169.375,
      "low": 162,
      "close": 167.8874969482422,
      "volume": 8319600
    },
    {
      "time": "2026-05-27",
      "open": 160.25250244140625,
      "high": 165.1649932861328,
      "low": 158.2725067138672,
      "close": 161.33999633789062,
      "volume": 13091600
    },
    {
      "time": "2026-05-28",
      "open": 162.33250427246094,
      "high": 169.375,
      "low": 160.3800048828125,
      "close": 167.75,
      "volume": 9488400
    },
    {
      "time": "2026-05-29",
      "open": 169.35874938964844,
      "high": 182.87249755859375,
      "low": 168.73500061035156,
      "close": 182.75,
      "volume": 19256800
    },
    {
      "time": "2026-06-01",
      "open": 183.95249938964844,
      "high": 196.4149932861328,
      "low": 183.5,
      "close": 195.54249572753906,
      "volume": 18361200
    },
    {
      "time": "2026-06-02",
      "open": 191.21249389648438,
      "high": 194.7050018310547,
      "low": 186.34500122070312,
      "close": 192.2375030517578,
      "volume": 16741200
    },
    {
      "time": "2026-06-03",
      "open": 191.4187469482422,
      "high": 191.75,
      "low": 185.52999877929688,
      "close": 186.90249633789062,
      "volume": 20986400
    },
    {
      "time": "2026-06-04",
      "open": 168.5175018310547,
      "high": 180.24000549316406,
      "low": 167.77749633789062,
      "close": 179.7725067138672,
      "volume": 29799200
    },
    {
      "time": "2026-06-05",
      "open": 174.18499755859375,
      "high": 176.55499267578125,
      "low": 167.52499389648438,
      "close": 167.7550048828125,
      "volume": 20955200
    },
    {
      "time": "2026-06-08",
      "open": 168.37625122070312,
      "high": 171,
      "low": 163.00250244140625,
      "close": 164.69749450683594,
      "volume": 13349600
    },
    {
      "time": "2026-06-09",
      "open": 164.69749450683594,
      "high": 166.21749877929688,
      "low": 154.43499755859375,
      "close": 161.2324981689453,
      "volume": 14962400
    },
    {
      "time": "2026-06-10",
      "open": 159.75750732421875,
      "high": 165.53250122070312,
      "low": 158.9875030517578,
      "close": 161.93499755859375,
      "volume": 10109600
    },
    {
      "time": "2026-06-11",
      "open": 161.32000732421875,
      "high": 174.1074981689453,
      "low": 160.25,
      "close": 172.88250732421875,
      "volume": 14136000
    },
    {
      "time": "2026-06-12",
      "open": 172.6649932861328,
      "high": 175.54249572753906,
      "low": 169.5,
      "close": 170.6999969482422,
      "volume": 9243600
    },
    {
      "time": "2026-06-15",
      "open": 173.16749572753906,
      "high": 174.37374877929688,
      "low": 167.21499633789062,
      "close": 173.2274932861328,
      "volume": 10184000
    },
    {
      "time": "2026-06-16",
      "open": 173.27450561523438,
      "high": 175.21749877929688,
      "low": 166.49000549316406,
      "close": 169.87249755859375,
      "volume": 8576000
    },
    {
      "time": "2026-06-17",
      "open": 170,
      "high": 172.7324981689453,
      "low": 167.72500610351562,
      "close": 170.74000549316406,
      "volume": 8393200
    },
    {
      "time": "2026-06-18",
      "open": 171.6875,
      "high": 173.9774932861328,
      "low": 165.22999572753906,
      "close": 171.21499633789062,
      "volume": 21517600
    },
    {
      "time": "2026-06-22",
      "open": 171.2675018310547,
      "high": 178.0449981689453,
      "low": 168.2987518310547,
      "close": 168.86000061035156,
      "volume": 13743200
    },
    {
      "time": "2026-06-23",
      "open": 167.25250244140625,
      "high": 172.72500610351562,
      "low": 165.5,
      "close": 170.22999572753906,
      "volume": 9488000
    },
    {
      "time": "2026-06-24",
      "open": 170.12249755859375,
      "high": 171.7864990234375,
      "low": 167.25,
      "close": 168.2550048828125,
      "volume": 7018000
    },
    {
      "time": "2026-06-25",
      "open": 170.09500122070312,
      "high": 173.18499755859375,
      "low": 167.500244140625,
      "close": 169.66250610351562,
      "volume": 12028800
    },
    {
      "time": "2026-06-26",
      "open": 171.5500030517578,
      "high": 176.2100067138672,
      "low": 168.40249633789062,
      "close": 175.2725067138672,
      "volume": 13329200
    },
    {
      "time": "2026-06-29",
      "open": 177.375,
      "high": 188.9949951171875,
      "low": 176.02999877929688,
      "close": 185.7274932861328,
      "volume": 19759200
    },
    {
      "time": "2026-06-30",
      "open": 184.125,
      "high": 191.3249969482422,
      "low": 183,
      "close": 190.78500366210938,
      "volume": 14752000
    },
    {
      "time": "2026-07-01",
      "open": 193.75,
      "high": 196.5,
      "low": 191.25,
      "close": 193.18499755859375,
      "volume": 10740400
    },
    {
      "time": "2026-07-02",
      "open": 191.2550048828125,
      "high": 199.52999877929688,
      "low": 190.61000061035156,
      "close": 193.97999572753906,
      "volume": 10423900
    },
    {
      "time": "2026-07-06",
      "open": 189.50999450683594,
      "high": 209.5,
      "low": 188.5500030517578,
      "close": 199.3800048828125,
      "volume": 10190000
    },
    {
      "time": "2026-07-07",
      "open": 200.69000244140625,
      "high": 201.3699951171875,
      "low": 192.22000122070312,
      "close": 194.6199951171875,
      "volume": 9551200
    },
    {
      "time": "2026-07-08",
      "open": 193.50999450683594,
      "high": 195.66000366210938,
      "low": 185.3000030517578,
      "close": 191.1199951171875,
      "volume": 7980600
    },
    {
      "time": "2026-07-09",
      "open": 188.30499267578125,
      "high": 198.75,
      "low": 187,
      "close": 198.39999389648438,
      "volume": 6283500
    },
    {
      "time": "2026-07-10",
      "open": 196.60000610351562,
      "high": 198,
      "low": 186.47999572753906,
      "close": 187.17999267578125,
      "volume": 9269800
    },
    {
      "time": "2026-07-13",
      "open": 186.86000061035156,
      "high": 189.25,
      "low": 181,
      "close": 187.91000366210938,
      "volume": 6475300
    },
    {
      "time": "2026-07-14",
      "open": 190.9949951171875,
      "high": 211,
      "low": 189.4600067138672,
      "close": 210.72999572753906,
      "volume": 12139500
    },
    {
      "time": "2026-07-15",
      "open": 212.3800048828125,
      "high": 217.5,
      "low": 205.10000610351562,
      "close": 206.77000427246094,
      "volume": 12002800
    },
    {
      "time": "2026-07-16",
      "open": 207.1699981689453,
      "high": 207.69000244140625,
      "low": 200.07000732421875,
      "close": 203.75999450683594,
      "volume": 8026800
    },
    {
      "time": "2026-07-17",
      "open": 200.39999389648438,
      "high": 209.5,
      "low": 199.52000427246094,
      "close": 203.0800018310547,
      "volume": 9102600
    },
    {
      "time": "2026-07-20",
      "open": 203.0800018310547,
      "high": 208.25,
      "low": 197.82000732421875,
      "close": 198.49000549316406,
      "volume": 7379300
    },
    {
      "time": "2026-07-21",
      "open": 199.80999755859375,
      "high": 200,
      "low": 189.67999267578125,
      "close": 191.14999389648438,
      "volume": 9880300
    },
    {
      "time": "2026-07-22",
      "open": 192.55999755859375,
      "high": 193.49000549316406,
      "low": 185.0500030517578,
      "close": 188.4199981689453,
      "volume": 9080600
    },
    {
      "time": "2026-07-23",
      "open": 189.50999450683594,
      "high": 190.20799255371094,
      "low": 181.77699279785156,
      "close": 183.4199981689453,
      "volume": 6592300
    },
    {
      "time": "2026-07-24",
      "open": 185,
      "high": 185.8350067138672,
      "low": 181.8300018310547,
      "close": 183.27999877929688,
      "volume": 5776700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 111.77519989013672
    },
    {
      "time": "2025-10-06",
      "value": 111.9153498840332
    },
    {
      "time": "2025-10-07",
      "value": 111.97754989624023
    },
    {
      "time": "2025-10-08",
      "value": 112.19974990844726
    },
    {
      "time": "2025-10-09",
      "value": 112.4296499633789
    },
    {
      "time": "2025-10-10",
      "value": 112.62509994506836
    },
    {
      "time": "2025-10-13",
      "value": 112.93484985351563
    },
    {
      "time": "2025-10-14",
      "value": 113.10524993896485
    },
    {
      "time": "2025-10-15",
      "value": 113.3415998840332
    },
    {
      "time": "2025-10-16",
      "value": 113.49429992675782
    },
    {
      "time": "2025-10-17",
      "value": 113.79254989624023
    },
    {
      "time": "2025-10-20",
      "value": 114.18814987182617
    },
    {
      "time": "2025-10-21",
      "value": 114.57574996948242
    },
    {
      "time": "2025-10-22",
      "value": 114.8972999572754
    },
    {
      "time": "2025-10-23",
      "value": 115.3465998840332
    },
    {
      "time": "2025-10-24",
      "value": 115.85889999389649
    },
    {
      "time": "2025-10-27",
      "value": 116.36790008544922
    },
    {
      "time": "2025-10-28",
      "value": 116.9709001159668
    },
    {
      "time": "2025-10-29",
      "value": 117.60540008544922
    },
    {
      "time": "2025-10-30",
      "value": 118.20294998168946
    },
    {
      "time": "2025-10-31",
      "value": 118.84770004272461
    },
    {
      "time": "2025-11-03",
      "value": 119.50455001831055
    },
    {
      "time": "2025-11-04",
      "value": 120.08
    },
    {
      "time": "2025-11-05",
      "value": 120.66270004272461
    },
    {
      "time": "2025-11-06",
      "value": 121.21225021362305
    },
    {
      "time": "2025-11-07",
      "value": 121.70130020141602
    },
    {
      "time": "2025-11-10",
      "value": 122.37045028686524
    },
    {
      "time": "2025-11-11",
      "value": 123.08660018920898
    },
    {
      "time": "2025-11-12",
      "value": 123.74990005493164
    },
    {
      "time": "2025-11-13",
      "value": 124.33650024414062
    },
    {
      "time": "2025-11-14",
      "value": 124.9361001586914
    },
    {
      "time": "2025-11-17",
      "value": 125.44470031738281
    },
    {
      "time": "2025-11-18",
      "value": 125.89550018310547
    },
    {
      "time": "2025-11-19",
      "value": 126.37410034179688
    },
    {
      "time": "2025-11-20",
      "value": 126.71375030517578
    },
    {
      "time": "2025-11-21",
      "value": 126.98660034179687
    },
    {
      "time": "2025-11-24",
      "value": 127.2968504333496
    },
    {
      "time": "2025-11-25",
      "value": 127.63365051269531
    },
    {
      "time": "2025-11-26",
      "value": 127.91385055541993
    },
    {
      "time": "2025-11-28",
      "value": 127.94650054931641
    },
    {
      "time": "2025-12-01",
      "value": 127.95440063476562
    },
    {
      "time": "2025-12-02",
      "value": 128.07145050048828
    },
    {
      "time": "2025-12-03",
      "value": 128.2718003845215
    },
    {
      "time": "2025-12-04",
      "value": 128.4557504272461
    },
    {
      "time": "2025-12-05",
      "value": 128.650450592041
    },
    {
      "time": "2025-12-08",
      "value": 128.81930053710937
    },
    {
      "time": "2025-12-09",
      "value": 128.96695037841798
    },
    {
      "time": "2025-12-10",
      "value": 129.1127502441406
    },
    {
      "time": "2025-12-11",
      "value": 129.20120040893553
    },
    {
      "time": "2025-12-12",
      "value": 129.24110046386718
    },
    {
      "time": "2025-12-15",
      "value": 129.22905044555665
    },
    {
      "time": "2025-12-16",
      "value": 129.19195037841797
    },
    {
      "time": "2025-12-17",
      "value": 129.11895034790038
    },
    {
      "time": "2025-12-18",
      "value": 128.95550033569336
    },
    {
      "time": "2025-12-19",
      "value": 128.81625030517577
    },
    {
      "time": "2025-12-22",
      "value": 128.76365036010742
    },
    {
      "time": "2025-12-23",
      "value": 128.61480041503907
    },
    {
      "time": "2025-12-24",
      "value": 128.55565032958984
    },
    {
      "time": "2025-12-26",
      "value": 128.5165003967285
    },
    {
      "time": "2025-12-29",
      "value": 128.48490036010742
    },
    {
      "time": "2025-12-30",
      "value": 128.43980041503906
    },
    {
      "time": "2025-12-31",
      "value": 128.26555053710936
    },
    {
      "time": "2026-01-02",
      "value": 128.01370040893553
    },
    {
      "time": "2026-01-05",
      "value": 127.79590042114258
    },
    {
      "time": "2026-01-06",
      "value": 127.47760055541993
    },
    {
      "time": "2026-01-07",
      "value": 127.23555053710938
    },
    {
      "time": "2026-01-08",
      "value": 126.90640045166016
    },
    {
      "time": "2026-01-09",
      "value": 126.52475036621094
    },
    {
      "time": "2026-01-12",
      "value": 126.13220031738281
    },
    {
      "time": "2026-01-13",
      "value": 125.77890029907226
    },
    {
      "time": "2026-01-14",
      "value": 125.3673503112793
    },
    {
      "time": "2026-01-15",
      "value": 124.88275039672851
    },
    {
      "time": "2026-01-16",
      "value": 124.48255050659179
    },
    {
      "time": "2026-01-20",
      "value": 124.02550048828125
    },
    {
      "time": "2026-01-21",
      "value": 123.59230041503906
    },
    {
      "time": "2026-01-22",
      "value": 123.16210037231446
    },
    {
      "time": "2026-01-23",
      "value": 122.63690017700195
    },
    {
      "time": "2026-01-26",
      "value": 122.19490020751954
    },
    {
      "time": "2026-01-27",
      "value": 121.84890029907227
    },
    {
      "time": "2026-01-28",
      "value": 121.54595016479492
    },
    {
      "time": "2026-01-29",
      "value": 121.08130020141601
    },
    {
      "time": "2026-01-30",
      "value": 120.63942504882813
    },
    {
      "time": "2026-02-02",
      "value": 120.26532516479492
    },
    {
      "time": "2026-02-03",
      "value": 119.77102508544922
    },
    {
      "time": "2026-02-04",
      "value": 119.34127502441406
    },
    {
      "time": "2026-02-05",
      "value": 118.77372497558594
    },
    {
      "time": "2026-02-06",
      "value": 118.21712493896484
    },
    {
      "time": "2026-02-09",
      "value": 117.6956248474121
    },
    {
      "time": "2026-02-10",
      "value": 117.2548748779297
    },
    {
      "time": "2026-02-11",
      "value": 116.7881248474121
    },
    {
      "time": "2026-02-12",
      "value": 116.32517486572266
    },
    {
      "time": "2026-02-13",
      "value": 115.890625
    },
    {
      "time": "2026-02-17",
      "value": 115.34120010375976
    },
    {
      "time": "2026-02-18",
      "value": 114.85440017700195
    },
    {
      "time": "2026-02-19",
      "value": 114.40495010375976
    },
    {
      "time": "2026-02-20",
      "value": 113.77200012207031
    },
    {
      "time": "2026-02-23",
      "value": 112.93375015258789
    },
    {
      "time": "2026-02-24",
      "value": 112.08730026245117
    },
    {
      "time": "2026-02-25",
      "value": 111.31560012817383
    },
    {
      "time": "2026-02-26",
      "value": 110.69720016479492
    },
    {
      "time": "2026-02-27",
      "value": 110.11975021362305
    },
    {
      "time": "2026-03-02",
      "value": 109.60140014648438
    },
    {
      "time": "2026-03-03",
      "value": 109.20840026855468
    },
    {
      "time": "2026-03-04",
      "value": 108.86050018310547
    },
    {
      "time": "2026-03-05",
      "value": 108.58490020751952
    },
    {
      "time": "2026-03-06",
      "value": 108.31415008544921
    },
    {
      "time": "2026-03-09",
      "value": 108.09060012817383
    },
    {
      "time": "2026-03-10",
      "value": 107.88670013427735
    },
    {
      "time": "2026-03-11",
      "value": 107.6909001159668
    },
    {
      "time": "2026-03-12",
      "value": 107.51905014038086
    },
    {
      "time": "2026-03-13",
      "value": 107.34980010986328
    },
    {
      "time": "2026-03-16",
      "value": 107.12520004272461
    },
    {
      "time": "2026-03-17",
      "value": 107.02330017089844
    },
    {
      "time": "2026-03-18",
      "value": 106.91960021972656
    },
    {
      "time": "2026-03-19",
      "value": 106.76890014648437
    },
    {
      "time": "2026-03-20",
      "value": 106.41935012817383
    },
    {
      "time": "2026-03-23",
      "value": 106.16655014038086
    },
    {
      "time": "2026-03-24",
      "value": 105.77845016479492
    },
    {
      "time": "2026-03-25",
      "value": 105.37280014038086
    },
    {
      "time": "2026-03-26",
      "value": 104.99580017089843
    },
    {
      "time": "2026-03-27",
      "value": 104.5402000427246
    },
    {
      "time": "2026-03-30",
      "value": 104.16550003051758
    },
    {
      "time": "2026-03-31",
      "value": 103.84815002441407
    },
    {
      "time": "2026-04-01",
      "value": 103.6010499572754
    },
    {
      "time": "2026-04-02",
      "value": 103.36724990844726
    },
    {
      "time": "2026-04-06",
      "value": 103.09144989013672
    },
    {
      "time": "2026-04-07",
      "value": 102.94514999389648
    },
    {
      "time": "2026-04-08",
      "value": 102.73605010986329
    },
    {
      "time": "2026-04-09",
      "value": 102.32615005493165
    },
    {
      "time": "2026-04-10",
      "value": 101.87529998779297
    },
    {
      "time": "2026-04-13",
      "value": 101.66339996337891
    },
    {
      "time": "2026-04-14",
      "value": 101.4488249206543
    },
    {
      "time": "2026-04-15",
      "value": 101.31037490844727
    },
    {
      "time": "2026-04-16",
      "value": 101.29272491455077
    },
    {
      "time": "2026-04-17",
      "value": 101.33567504882812
    },
    {
      "time": "2026-04-20",
      "value": 101.615625
    },
    {
      "time": "2026-04-21",
      "value": 101.88617492675782
    },
    {
      "time": "2026-04-22",
      "value": 102.1793748474121
    },
    {
      "time": "2026-04-23",
      "value": 102.3393748474121
    },
    {
      "time": "2026-04-24",
      "value": 102.5009748840332
    },
    {
      "time": "2026-04-27",
      "value": 102.7163247680664
    },
    {
      "time": "2026-04-28",
      "value": 102.8430746459961
    },
    {
      "time": "2026-04-29",
      "value": 103.03354965209961
    },
    {
      "time": "2026-04-30",
      "value": 103.18349960327149
    },
    {
      "time": "2026-05-01",
      "value": 103.35099960327149
    },
    {
      "time": "2026-05-04",
      "value": 103.75419952392578
    },
    {
      "time": "2026-05-05",
      "value": 104.38519958496094
    },
    {
      "time": "2026-05-06",
      "value": 104.97429962158203
    },
    {
      "time": "2026-05-07",
      "value": 105.68634963989258
    },
    {
      "time": "2026-05-08",
      "value": 106.41969970703126
    },
    {
      "time": "2026-05-11",
      "value": 107.27109970092773
    },
    {
      "time": "2026-05-12",
      "value": 108.07769973754883
    },
    {
      "time": "2026-05-13",
      "value": 108.93344970703124
    },
    {
      "time": "2026-05-14",
      "value": 109.7947998046875
    },
    {
      "time": "2026-05-15",
      "value": 110.63439987182618
    },
    {
      "time": "2026-05-18",
      "value": 111.58360000610351
    },
    {
      "time": "2026-05-19",
      "value": 112.49735000610352
    },
    {
      "time": "2026-05-20",
      "value": 113.56625
    },
    {
      "time": "2026-05-21",
      "value": 114.59724990844727
    },
    {
      "time": "2026-05-22",
      "value": 115.70684997558594
    },
    {
      "time": "2026-05-26",
      "value": 116.8556999206543
    },
    {
      "time": "2026-05-27",
      "value": 117.96329986572266
    },
    {
      "time": "2026-05-28",
      "value": 119.1522998046875
    },
    {
      "time": "2026-05-29",
      "value": 120.62824981689454
    },
    {
      "time": "2026-06-01",
      "value": 122.3981997680664
    },
    {
      "time": "2026-06-02",
      "value": 124.19794982910156
    },
    {
      "time": "2026-06-03",
      "value": 125.8694497680664
    },
    {
      "time": "2026-06-04",
      "value": 127.49994995117187
    },
    {
      "time": "2026-06-05",
      "value": 128.92575012207033
    },
    {
      "time": "2026-06-08",
      "value": 130.25660003662108
    },
    {
      "time": "2026-06-09",
      "value": 131.63335006713868
    },
    {
      "time": "2026-06-10",
      "value": 132.97175003051757
    },
    {
      "time": "2026-06-11",
      "value": 134.4773501586914
    },
    {
      "time": "2026-06-12",
      "value": 135.92480010986327
    },
    {
      "time": "2026-06-15",
      "value": 137.39375
    },
    {
      "time": "2026-06-16",
      "value": 138.79815002441407
    },
    {
      "time": "2026-06-17",
      "value": 140.0968000793457
    },
    {
      "time": "2026-06-18",
      "value": 141.3885499572754
    },
    {
      "time": "2026-06-22",
      "value": 142.7923500061035
    },
    {
      "time": "2026-06-23",
      "value": 144.30184997558592
    },
    {
      "time": "2026-06-24",
      "value": 145.65575012207032
    },
    {
      "time": "2026-06-25",
      "value": 147.05655029296875
    },
    {
      "time": "2026-06-26",
      "value": 148.50620040893554
    },
    {
      "time": "2026-06-29",
      "value": 150.12975021362305
    },
    {
      "time": "2026-06-30",
      "value": 151.82570022583008
    },
    {
      "time": "2026-07-01",
      "value": 153.52365020751952
    },
    {
      "time": "2026-07-02",
      "value": 155.1552001953125
    },
    {
      "time": "2026-07-06",
      "value": 156.80940032958983
    },
    {
      "time": "2026-07-07",
      "value": 158.4748501586914
    },
    {
      "time": "2026-07-08",
      "value": 160.0566000366211
    },
    {
      "time": "2026-07-09",
      "value": 161.75154998779297
    },
    {
      "time": "2026-07-10",
      "value": 163.2201998901367
    },
    {
      "time": "2026-07-13",
      "value": 164.71649993896483
    },
    {
      "time": "2026-07-14",
      "value": 166.7023498535156
    },
    {
      "time": "2026-07-15",
      "value": 168.55954986572266
    },
    {
      "time": "2026-07-16",
      "value": 170.2885498046875
    },
    {
      "time": "2026-07-17",
      "value": 171.9674998474121
    },
    {
      "time": "2026-07-20",
      "value": 173.5969499206543
    },
    {
      "time": "2026-07-21",
      "value": 174.89134979248047
    },
    {
      "time": "2026-07-22",
      "value": 176.02089965820312
    },
    {
      "time": "2026-07-23",
      "value": 176.9779995727539
    },
    {
      "time": "2026-07-24",
      "value": 177.91269958496093
    }
  ],
  "analysis": null
}