{
  "ok": true,
  "cached": false,
  "ticker": "CSCO",
  "price": 114.17,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-30",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Linda T. Sanchez",
      "slug": "linda-t-sanchez",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2025-10-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Growth Stocks with Explosive Upside",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-growth-stocks-explosive-upside-180108430.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Growth Stock with All-Star Potential and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-growth-stock-star-potential-175308163.html",
      "published": "2026-07-24"
    },
    {
      "title": "Critical minerals start-up threatens to quit Britain",
      "publisher": "The Telegraph",
      "link": "https://finance.yahoo.com/m/15baf754-af15-32ab-928a-0e4317141f52/critical-minerals-start-up.html",
      "published": "2026-07-24"
    },
    {
      "title": "2 Growth Stocks with All-Star Potential and 1 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-growth-stocks-star-potential-155308060.html",
      "published": "2026-07-24"
    },
    {
      "title": "Tech Mahindra and Cisco Partner to Bring AI-Driven Security Service Edge to Global Enterprises",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/tech-mahindra-cisco-partner-bring-130000556.html",
      "published": "2026-07-24"
    },
    {
      "title": "Dell's Big Day Was All About Another Company",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/7a9c3040-28a0-346c-bbf4-ba44b9600a57/dell%27s-big-day-was-all-about.html",
      "published": "2026-07-24"
    },
    {
      "title": "Alphabet Just Revealed Its Big Stake in SpaceX",
      "publisher": "Investopedia",
      "link": "https://finance.yahoo.com/m/d5e5558c-6d80-3cfb-82a2-7da178e730dc/alphabet-just-revealed-its.html",
      "published": "2026-07-23"
    },
    {
      "title": "Arista Networks Stock Runs On A Different Fuel",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/a0e77ad4-0521-3e6b-9675-2155f2ee0640/arista-networks-stock-runs-on.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 68.37999725341797,
      "high": 68.81999969482422,
      "low": 68.06999969482422,
      "close": 68.69000244140625,
      "volume": 11590000
    },
    {
      "time": "2025-07-28",
      "open": 67.75,
      "high": 67.95999908447266,
      "low": 67.37000274658203,
      "close": 67.91999816894531,
      "volume": 20558400
    },
    {
      "time": "2025-07-29",
      "open": 68.2300033569336,
      "high": 68.72000122070312,
      "low": 67.83000183105469,
      "close": 67.95999908447266,
      "volume": 15261800
    },
    {
      "time": "2025-07-30",
      "open": 67.83999633789062,
      "high": 68.58000183105469,
      "low": 67.3499984741211,
      "close": 68.27999877929688,
      "volume": 15518200
    },
    {
      "time": "2025-07-31",
      "open": 68.30999755859375,
      "high": 69.1500015258789,
      "low": 67.87999725341797,
      "close": 68.08000183105469,
      "volume": 18529200
    },
    {
      "time": "2025-08-01",
      "open": 67.51000213623047,
      "high": 67.61000061035156,
      "low": 66.5199966430664,
      "close": 67.11000061035156,
      "volume": 21650000
    },
    {
      "time": "2025-08-04",
      "open": 67.7699966430664,
      "high": 68.51000213623047,
      "low": 67.61000061035156,
      "close": 68.48999786376953,
      "volume": 17052200
    },
    {
      "time": "2025-08-05",
      "open": 68.69000244140625,
      "high": 68.87000274658203,
      "low": 67.44000244140625,
      "close": 67.5199966430664,
      "volume": 15434500
    },
    {
      "time": "2025-08-06",
      "open": 67.95999908447266,
      "high": 69.3499984741211,
      "low": 67.7699966430664,
      "close": 69.20999908447266,
      "volume": 23107800
    },
    {
      "time": "2025-08-07",
      "open": 69.80000305175781,
      "high": 70.13999938964844,
      "low": 69.20999908447266,
      "close": 69.9000015258789,
      "volume": 22579600
    },
    {
      "time": "2025-08-08",
      "open": 70.23999786376953,
      "high": 72.0199966430664,
      "low": 70.22000122070312,
      "close": 71.79000091552734,
      "volume": 31662400
    },
    {
      "time": "2025-08-11",
      "open": 72.30000305175781,
      "high": 72.55000305175781,
      "low": 70.33999633789062,
      "close": 70.66999816894531,
      "volume": 28911400
    },
    {
      "time": "2025-08-12",
      "open": 70.79000091552734,
      "high": 71.5,
      "low": 70.55999755859375,
      "close": 71.37999725341797,
      "volume": 21912100
    },
    {
      "time": "2025-08-13",
      "open": 71.86000061035156,
      "high": 72.02999877929688,
      "low": 70.25,
      "close": 70.4000015258789,
      "volume": 38096400
    },
    {
      "time": "2025-08-14",
      "open": 68,
      "high": 70.61000061035156,
      "low": 67.4800033569336,
      "close": 69.30000305175781,
      "volume": 39317300
    },
    {
      "time": "2025-08-15",
      "open": 68.44999694824219,
      "high": 68.6500015258789,
      "low": 65.86000061035156,
      "close": 66.19999694824219,
      "volume": 40877300
    },
    {
      "time": "2025-08-18",
      "open": 66.08000183105469,
      "high": 67.11000061035156,
      "low": 65.75,
      "close": 66.94999694824219,
      "volume": 20903400
    },
    {
      "time": "2025-08-19",
      "open": 66.76000213623047,
      "high": 67.5199966430664,
      "low": 66.4800033569336,
      "close": 66.76000213623047,
      "volume": 18746600
    },
    {
      "time": "2025-08-20",
      "open": 66.81999969482422,
      "high": 67.19000244140625,
      "low": 66.54000091552734,
      "close": 67.11000061035156,
      "volume": 14946400
    },
    {
      "time": "2025-08-21",
      "open": 67.0999984741211,
      "high": 67.22000122070312,
      "low": 66.47000122070312,
      "close": 67.0199966430664,
      "volume": 12456600
    },
    {
      "time": "2025-08-22",
      "open": 67.33000183105469,
      "high": 68.04000091552734,
      "low": 67.01000213623047,
      "close": 67.31999969482422,
      "volume": 16830600
    },
    {
      "time": "2025-08-25",
      "open": 67.27999877929688,
      "high": 67.5,
      "low": 67.11000061035156,
      "close": 67.13999938964844,
      "volume": 11724500
    },
    {
      "time": "2025-08-26",
      "open": 67.16999816894531,
      "high": 68.75,
      "low": 67.11000061035156,
      "close": 68.38999938964844,
      "volume": 28307900
    },
    {
      "time": "2025-08-27",
      "open": 68.31999969482422,
      "high": 68.75,
      "low": 68.1500015258789,
      "close": 68.44000244140625,
      "volume": 13876700
    },
    {
      "time": "2025-08-28",
      "open": 68.36000061035156,
      "high": 69.58000183105469,
      "low": 68.3499984741211,
      "close": 69.43000030517578,
      "volume": 15256000
    },
    {
      "time": "2025-08-29",
      "open": 69.11000061035156,
      "high": 69.45999908447266,
      "low": 68.83000183105469,
      "close": 69.08999633789062,
      "volume": 14953000
    },
    {
      "time": "2025-09-02",
      "open": 68.11000061035156,
      "high": 68.31999969482422,
      "low": 67.37999725341797,
      "close": 67.80000305175781,
      "volume": 18928800
    },
    {
      "time": "2025-09-03",
      "open": 68.05000305175781,
      "high": 68.12999725341797,
      "low": 67.33000183105469,
      "close": 67.66999816894531,
      "volume": 14320100
    },
    {
      "time": "2025-09-04",
      "open": 68.0999984741211,
      "high": 68.41000366210938,
      "low": 67.41000366210938,
      "close": 67.98999786376953,
      "volume": 14388500
    },
    {
      "time": "2025-09-05",
      "open": 67.72000122070312,
      "high": 68.0999984741211,
      "low": 66.4800033569336,
      "close": 66.9000015258789,
      "volume": 21050800
    },
    {
      "time": "2025-09-08",
      "open": 66.72000122070312,
      "high": 67.01000213623047,
      "low": 66.3499984741211,
      "close": 66.87999725341797,
      "volume": 14038000
    },
    {
      "time": "2025-09-09",
      "open": 66.73999786376953,
      "high": 67.44000244140625,
      "low": 66.63999938964844,
      "close": 67.33999633789062,
      "volume": 11649400
    },
    {
      "time": "2025-09-10",
      "open": 67.58999633789062,
      "high": 68.31999969482422,
      "low": 67.12000274658203,
      "close": 68.12999725341797,
      "volume": 14689500
    },
    {
      "time": "2025-09-11",
      "open": 68.30999755859375,
      "high": 68.56999969482422,
      "low": 67.51000213623047,
      "close": 67.69000244140625,
      "volume": 17560800
    },
    {
      "time": "2025-09-12",
      "open": 66.87999725341797,
      "high": 67.33999633789062,
      "low": 66.12999725341797,
      "close": 66.52999877929688,
      "volume": 18529200
    },
    {
      "time": "2025-09-15",
      "open": 66.51000213623047,
      "high": 67.19999694824219,
      "low": 66.3499984741211,
      "close": 67.0199966430664,
      "volume": 16203100
    },
    {
      "time": "2025-09-16",
      "open": 67.0199966430664,
      "high": 67.37999725341797,
      "low": 66.55000305175781,
      "close": 66.93000030517578,
      "volume": 18019300
    },
    {
      "time": "2025-09-17",
      "open": 67,
      "high": 67.87999725341797,
      "low": 66.37999725341797,
      "close": 67.72000122070312,
      "volume": 18652100
    },
    {
      "time": "2025-09-18",
      "open": 67.9000015258789,
      "high": 68.76000213623047,
      "low": 67.4800033569336,
      "close": 68.68000030517578,
      "volume": 20279000
    },
    {
      "time": "2025-09-19",
      "open": 68.91999816894531,
      "high": 68.91999816894531,
      "low": 67.18000030517578,
      "close": 68.20999908447266,
      "volume": 47822500
    },
    {
      "time": "2025-09-22",
      "open": 67.86000061035156,
      "high": 68,
      "low": 67.30000305175781,
      "close": 67.75,
      "volume": 20396700
    },
    {
      "time": "2025-09-23",
      "open": 67.58000183105469,
      "high": 68.22000122070312,
      "low": 67.06999969482422,
      "close": 67.54000091552734,
      "volume": 22240000
    },
    {
      "time": "2025-09-24",
      "open": 67.69999694824219,
      "high": 67.86000061035156,
      "low": 66.88999938964844,
      "close": 67.31999969482422,
      "volume": 17433100
    },
    {
      "time": "2025-09-25",
      "open": 67.31999969482422,
      "high": 68.23999786376953,
      "low": 67.11000061035156,
      "close": 67.8499984741211,
      "volume": 22351700
    },
    {
      "time": "2025-09-26",
      "open": 67.87000274658203,
      "high": 67.91000366210938,
      "low": 66.8499984741211,
      "close": 67.22000122070312,
      "volume": 15077400
    },
    {
      "time": "2025-09-29",
      "open": 67.72000122070312,
      "high": 67.94999694824219,
      "low": 67.44000244140625,
      "close": 67.72000122070312,
      "volume": 14358300
    },
    {
      "time": "2025-09-30",
      "open": 67.70999908447266,
      "high": 68.7699966430664,
      "low": 67.69000244140625,
      "close": 68.41999816894531,
      "volume": 20498900
    },
    {
      "time": "2025-10-01",
      "open": 67.9000015258789,
      "high": 68.81999969482422,
      "low": 67.69000244140625,
      "close": 68.75,
      "volume": 15530700
    },
    {
      "time": "2025-10-02",
      "open": 69.18000030517578,
      "high": 69.48999786376953,
      "low": 68.26000213623047,
      "close": 68.30999755859375,
      "volume": 15708300
    },
    {
      "time": "2025-10-03",
      "open": 67.94999694824219,
      "high": 68.58000183105469,
      "low": 67.6500015258789,
      "close": 67.91999816894531,
      "volume": 11113200
    },
    {
      "time": "2025-10-06",
      "open": 68.44000244140625,
      "high": 68.94999694824219,
      "low": 67.80999755859375,
      "close": 68.91000366210938,
      "volume": 21952700
    },
    {
      "time": "2025-10-07",
      "open": 68.91999816894531,
      "high": 69.22000122070312,
      "low": 68.44000244140625,
      "close": 68.98999786376953,
      "volume": 16493200
    },
    {
      "time": "2025-10-08",
      "open": 69.80999755859375,
      "high": 70.76000213623047,
      "low": 69,
      "close": 70.33000183105469,
      "volume": 34246300
    },
    {
      "time": "2025-10-09",
      "open": 70.30999755859375,
      "high": 70.62000274658203,
      "low": 69.02999877929688,
      "close": 69.95999908447266,
      "volume": 21209500
    },
    {
      "time": "2025-10-10",
      "open": 70.41000366210938,
      "high": 70.80999755859375,
      "low": 67.88999938964844,
      "close": 67.94000244140625,
      "volume": 20961500
    },
    {
      "time": "2025-10-13",
      "open": 68.55000305175781,
      "high": 68.88999938964844,
      "low": 67.12999725341797,
      "close": 67.45999908447266,
      "volume": 14127900
    },
    {
      "time": "2025-10-14",
      "open": 67.11000061035156,
      "high": 69.16000366210938,
      "low": 66.80999755859375,
      "close": 68.66000366210938,
      "volume": 15402000
    },
    {
      "time": "2025-10-15",
      "open": 69.30999755859375,
      "high": 70.30000305175781,
      "low": 68.81999969482422,
      "close": 69.5199966430664,
      "volume": 16260500
    },
    {
      "time": "2025-10-16",
      "open": 69.77999877929688,
      "high": 70.06999969482422,
      "low": 68.56999969482422,
      "close": 69.08999633789062,
      "volume": 13950600
    },
    {
      "time": "2025-10-17",
      "open": 69.05999755859375,
      "high": 70.7699966430664,
      "low": 68.94999694824219,
      "close": 70.12999725341797,
      "volume": 16286900
    },
    {
      "time": "2025-10-20",
      "open": 70.12000274658203,
      "high": 70.97000122070312,
      "low": 70.12000274658203,
      "close": 70.6500015258789,
      "volume": 12183500
    },
    {
      "time": "2025-10-21",
      "open": 70.58000183105469,
      "high": 71.23999786376953,
      "low": 70.37999725341797,
      "close": 70.72000122070312,
      "volume": 15763300
    },
    {
      "time": "2025-10-22",
      "open": 70.86000061035156,
      "high": 70.97000122070312,
      "low": 69.8499984741211,
      "close": 70.66000366210938,
      "volume": 14967200
    },
    {
      "time": "2025-10-23",
      "open": 70.5999984741211,
      "high": 71.23999786376953,
      "low": 70.2300033569336,
      "close": 70.2699966430664,
      "volume": 14614100
    },
    {
      "time": "2025-10-24",
      "open": 70.63999938964844,
      "high": 70.94000244140625,
      "low": 70.05999755859375,
      "close": 70.62999725341797,
      "volume": 13075600
    },
    {
      "time": "2025-10-27",
      "open": 70.54000091552734,
      "high": 71.45999908447266,
      "low": 70.43000030517578,
      "close": 71.38999938964844,
      "volume": 15986800
    },
    {
      "time": "2025-10-28",
      "open": 71.19999694824219,
      "high": 72.68000030517578,
      "low": 71.02999877929688,
      "close": 72.62000274658203,
      "volume": 19896800
    },
    {
      "time": "2025-10-29",
      "open": 72.68000030517578,
      "high": 72.81999969482422,
      "low": 70.91999816894531,
      "close": 71.33000183105469,
      "volume": 18020600
    },
    {
      "time": "2025-10-30",
      "open": 71.37000274658203,
      "high": 73.11000061035156,
      "low": 71.33999633789062,
      "close": 72.91000366210938,
      "volume": 18101800
    },
    {
      "time": "2025-10-31",
      "open": 72.72000122070312,
      "high": 73.4800033569336,
      "low": 72.43000030517578,
      "close": 73.11000061035156,
      "volume": 24008000
    },
    {
      "time": "2025-11-03",
      "open": 74.61000061035156,
      "high": 74.83999633789062,
      "low": 73.62000274658203,
      "close": 74.44999694824219,
      "volume": 21733400
    },
    {
      "time": "2025-11-04",
      "open": 73.9000015258789,
      "high": 73.98999786376953,
      "low": 71.9800033569336,
      "close": 72.31999969482422,
      "volume": 22345000
    },
    {
      "time": "2025-11-05",
      "open": 72.22000122070312,
      "high": 72.58000183105469,
      "low": 71.33999633789062,
      "close": 72.0999984741211,
      "volume": 16113500
    },
    {
      "time": "2025-11-06",
      "open": 71.70999908447266,
      "high": 72.2300033569336,
      "low": 70.69000244140625,
      "close": 71.04000091552734,
      "volume": 16469900
    },
    {
      "time": "2025-11-07",
      "open": 71.38999938964844,
      "high": 71.58999633789062,
      "low": 70.54000091552734,
      "close": 71.06999969482422,
      "volume": 16913700
    },
    {
      "time": "2025-11-10",
      "open": 71.76000213623047,
      "high": 72.5,
      "low": 71.1500015258789,
      "close": 72.08999633789062,
      "volume": 22201200
    },
    {
      "time": "2025-11-11",
      "open": 71.73999786376953,
      "high": 72.25,
      "low": 71.0999984741211,
      "close": 71.70999908447266,
      "volume": 21412900
    },
    {
      "time": "2025-11-12",
      "open": 71.91000366210938,
      "high": 74.20999908447266,
      "low": 71.72000122070312,
      "close": 73.95999908447266,
      "volume": 57591600
    },
    {
      "time": "2025-11-13",
      "open": 77.94999694824219,
      "high": 79.5,
      "low": 76.6500015258789,
      "close": 77.37999725341797,
      "volume": 57638500
    },
    {
      "time": "2025-11-14",
      "open": 76.58000183105469,
      "high": 78.66999816894531,
      "low": 75.83999633789062,
      "close": 78,
      "volume": 38819600
    },
    {
      "time": "2025-11-17",
      "open": 77.88999938964844,
      "high": 79.38999938964844,
      "low": 77.47000122070312,
      "close": 77.77999877929688,
      "volume": 28720100
    },
    {
      "time": "2025-11-18",
      "open": 77.55000305175781,
      "high": 78.19999694824219,
      "low": 76.44999694824219,
      "close": 77.37000274658203,
      "volume": 26025500
    },
    {
      "time": "2025-11-19",
      "open": 77.30000305175781,
      "high": 78.93000030517578,
      "low": 77.16000366210938,
      "close": 78.38999938964844,
      "volume": 24759700
    },
    {
      "time": "2025-11-20",
      "open": 79.12000274658203,
      "high": 80.05999755859375,
      "low": 75.31999969482422,
      "close": 75.44000244140625,
      "volume": 27381900
    },
    {
      "time": "2025-11-21",
      "open": 75.63999938964844,
      "high": 76.94000244140625,
      "low": 75.47000122070312,
      "close": 76.0999984741211,
      "volume": 24428800
    },
    {
      "time": "2025-11-24",
      "open": 76.48999786376953,
      "high": 76.87999725341797,
      "low": 75.68000030517578,
      "close": 76.23999786376953,
      "volume": 26691500
    },
    {
      "time": "2025-11-25",
      "open": 76.48999786376953,
      "high": 77.05999755859375,
      "low": 76.08000183105469,
      "close": 76.31999969482422,
      "volume": 18818800
    },
    {
      "time": "2025-11-26",
      "open": 76.45999908447266,
      "high": 76.5999984741211,
      "low": 75.33999633789062,
      "close": 76.06999969482422,
      "volume": 15972600
    },
    {
      "time": "2025-11-28",
      "open": 76.13999938964844,
      "high": 76.95999908447266,
      "low": 75.80999755859375,
      "close": 76.94000244140625,
      "volume": 7320900
    },
    {
      "time": "2025-12-01",
      "open": 76.66999816894531,
      "high": 76.81999969482422,
      "low": 75.93000030517578,
      "close": 76.04000091552734,
      "volume": 15529600
    },
    {
      "time": "2025-12-02",
      "open": 76.16000366210938,
      "high": 77,
      "low": 75.76000213623047,
      "close": 76.87000274658203,
      "volume": 14619100
    },
    {
      "time": "2025-12-03",
      "open": 76.58999633789062,
      "high": 77.81999969482422,
      "low": 75.6500015258789,
      "close": 77.75,
      "volume": 16088400
    },
    {
      "time": "2025-12-04",
      "open": 77.69000244140625,
      "high": 77.86000061035156,
      "low": 77.16999816894531,
      "close": 77.76000213623047,
      "volume": 12572600
    },
    {
      "time": "2025-12-05",
      "open": 77.97000122070312,
      "high": 78.19000244140625,
      "low": 77.4000015258789,
      "close": 77.97000122070312,
      "volume": 12579400
    },
    {
      "time": "2025-12-08",
      "open": 78.20999908447266,
      "high": 79.37999725341797,
      "low": 78.12000274658203,
      "close": 78.86000061035156,
      "volume": 17454500
    },
    {
      "time": "2025-12-09",
      "open": 78.79000091552734,
      "high": 79.87999725341797,
      "low": 78.51000213623047,
      "close": 79.51000213623047,
      "volume": 15737500
    },
    {
      "time": "2025-12-10",
      "open": 78.83000183105469,
      "high": 80.81999969482422,
      "low": 78.80000305175781,
      "close": 80.25,
      "volume": 21302700
    },
    {
      "time": "2025-12-11",
      "open": 80.23999786376953,
      "high": 80.37000274658203,
      "low": 78.83000183105469,
      "close": 79.2699966430664,
      "volume": 18652300
    },
    {
      "time": "2025-12-12",
      "open": 79.45999908447266,
      "high": 79.55999755859375,
      "low": 77.72000122070312,
      "close": 77.80000305175781,
      "volume": 16672300
    },
    {
      "time": "2025-12-15",
      "open": 78.20999908447266,
      "high": 78.70999908447266,
      "low": 77.54000091552734,
      "close": 78.25,
      "volume": 17646000
    },
    {
      "time": "2025-12-16",
      "open": 78.11000061035156,
      "high": 78.61000061035156,
      "low": 77.37999725341797,
      "close": 77.55000305175781,
      "volume": 17737200
    },
    {
      "time": "2025-12-17",
      "open": 77.9000015258789,
      "high": 78.19999694824219,
      "low": 75.91999816894531,
      "close": 76,
      "volume": 26094400
    },
    {
      "time": "2025-12-18",
      "open": 76.33000183105469,
      "high": 77.80999755859375,
      "low": 76.26000213623047,
      "close": 76.94999694824219,
      "volume": 19249400
    },
    {
      "time": "2025-12-19",
      "open": 76.97000122070312,
      "high": 79.16999816894531,
      "low": 76.79000091552734,
      "close": 78.41999816894531,
      "volume": 84881900
    },
    {
      "time": "2025-12-22",
      "open": 79.0199966430664,
      "high": 79.1500015258789,
      "low": 77.95999908447266,
      "close": 78.11000061035156,
      "volume": 18016100
    },
    {
      "time": "2025-12-23",
      "open": 77.61000061035156,
      "high": 78.12000274658203,
      "low": 77.58999633789062,
      "close": 78.0199966430664,
      "volume": 16712600
    },
    {
      "time": "2025-12-24",
      "open": 78.0199966430664,
      "high": 78.29000091552734,
      "low": 77.8499984741211,
      "close": 78.0199966430664,
      "volume": 9104400
    },
    {
      "time": "2025-12-26",
      "open": 78.0999984741211,
      "high": 78.27999877929688,
      "low": 77.93000030517578,
      "close": 78.16000366210938,
      "volume": 10158000
    },
    {
      "time": "2025-12-29",
      "open": 78.02999877929688,
      "high": 78.30000305175781,
      "low": 77.5199966430664,
      "close": 77.79000091552734,
      "volume": 17941800
    },
    {
      "time": "2025-12-30",
      "open": 77.80999755859375,
      "high": 77.80999755859375,
      "low": 77.16999816894531,
      "close": 77.41000366210938,
      "volume": 13952200
    },
    {
      "time": "2025-12-31",
      "open": 77.33999633789062,
      "high": 77.81999969482422,
      "low": 76.87999725341797,
      "close": 77.02999877929688,
      "volume": 13570500
    },
    {
      "time": "2026-01-02",
      "open": 76.6500015258789,
      "high": 76.94999694824219,
      "low": 75.61000061035156,
      "close": 76.04000091552734,
      "volume": 15749800
    },
    {
      "time": "2026-01-05",
      "open": 76.44999694824219,
      "high": 76.7699966430664,
      "low": 75.20999908447266,
      "close": 75.58000183105469,
      "volume": 16328800
    },
    {
      "time": "2026-01-06",
      "open": 75.52999877929688,
      "high": 75.7300033569336,
      "low": 74.80999755859375,
      "close": 75.2300033569336,
      "volume": 17017200
    },
    {
      "time": "2026-01-07",
      "open": 75.12000274658203,
      "high": 75.37999725341797,
      "low": 74.19999694824219,
      "close": 74.72000122070312,
      "volume": 20347400
    },
    {
      "time": "2026-01-08",
      "open": 74.30999755859375,
      "high": 74.45999908447266,
      "low": 73.55000305175781,
      "close": 73.95999908447266,
      "volume": 17192200
    },
    {
      "time": "2026-01-09",
      "open": 73.44999694824219,
      "high": 74.33000183105469,
      "low": 73.33999633789062,
      "close": 73.87999725341797,
      "volume": 19104100
    },
    {
      "time": "2026-01-12",
      "open": 72.91000366210938,
      "high": 74.05000305175781,
      "low": 72.80000305175781,
      "close": 74.01000213623047,
      "volume": 20985700
    },
    {
      "time": "2026-01-13",
      "open": 73.98999786376953,
      "high": 75.5,
      "low": 73.86000061035156,
      "close": 75.47000122070312,
      "volume": 17809900
    },
    {
      "time": "2026-01-14",
      "open": 74.93000030517578,
      "high": 75.11000061035156,
      "low": 73.81999969482422,
      "close": 74.41000366210938,
      "volume": 17801300
    },
    {
      "time": "2026-01-15",
      "open": 75.22000122070312,
      "high": 76.05000305175781,
      "low": 74.91000366210938,
      "close": 75.25,
      "volume": 18213000
    },
    {
      "time": "2026-01-16",
      "open": 75.63999938964844,
      "high": 75.98999786376953,
      "low": 74.5999984741211,
      "close": 75.19000244140625,
      "volume": 25743300
    },
    {
      "time": "2026-01-20",
      "open": 74.5199966430664,
      "high": 74.87000274658203,
      "low": 73.20999908447266,
      "close": 73.3499984741211,
      "volume": 23999700
    },
    {
      "time": "2026-01-21",
      "open": 73.94999694824219,
      "high": 74.36000061035156,
      "low": 73.01000213623047,
      "close": 73.69000244140625,
      "volume": 18210200
    },
    {
      "time": "2026-01-22",
      "open": 74.11000061035156,
      "high": 74.77999877929688,
      "low": 73.87999725341797,
      "close": 74.33000183105469,
      "volume": 12879800
    },
    {
      "time": "2026-01-23",
      "open": 73.94999694824219,
      "high": 75.06999969482422,
      "low": 73.70999908447266,
      "close": 74.58999633789062,
      "volume": 13125500
    },
    {
      "time": "2026-01-26",
      "open": 76.47000122070312,
      "high": 77.41999816894531,
      "low": 75.63999938964844,
      "close": 77.01000213623047,
      "volume": 24714400
    },
    {
      "time": "2026-01-27",
      "open": 77.19000244140625,
      "high": 78.91000366210938,
      "low": 77.05000305175781,
      "close": 78.68000030517578,
      "volume": 17756700
    },
    {
      "time": "2026-01-28",
      "open": 78.93000030517578,
      "high": 79.04000091552734,
      "low": 78.0199966430664,
      "close": 78.95999908447266,
      "volume": 14022900
    },
    {
      "time": "2026-01-29",
      "open": 79.11000061035156,
      "high": 79.4800033569336,
      "low": 77.62999725341797,
      "close": 78.43000030517578,
      "volume": 22642900
    },
    {
      "time": "2026-01-30",
      "open": 78.08999633789062,
      "high": 78.80000305175781,
      "low": 77.72000122070312,
      "close": 78.31999969482422,
      "volume": 26458400
    },
    {
      "time": "2026-02-02",
      "open": 78.12000274658203,
      "high": 81.16000366210938,
      "low": 78,
      "close": 80.63999938964844,
      "volume": 28238600
    },
    {
      "time": "2026-02-03",
      "open": 80.80999755859375,
      "high": 83.25,
      "low": 80.80999755859375,
      "close": 83.11000061035156,
      "volume": 34962100
    },
    {
      "time": "2026-02-04",
      "open": 83.9800033569336,
      "high": 84.23999786376953,
      "low": 81.13999938964844,
      "close": 81.16000366210938,
      "volume": 39765700
    },
    {
      "time": "2026-02-05",
      "open": 80.86000061035156,
      "high": 83.30999755859375,
      "low": 80.80999755859375,
      "close": 82.36000061035156,
      "volume": 24236500
    },
    {
      "time": "2026-02-06",
      "open": 83.55999755859375,
      "high": 85,
      "low": 82.80999755859375,
      "close": 84.81999969482422,
      "volume": 23936600
    },
    {
      "time": "2026-02-09",
      "open": 84.7300033569336,
      "high": 87.25,
      "low": 84.30999755859375,
      "close": 86.77999877929688,
      "volume": 22908400
    },
    {
      "time": "2026-02-10",
      "open": 86.97000122070312,
      "high": 88.19000244140625,
      "low": 86.12999725341797,
      "close": 86.29000091552734,
      "volume": 32113800
    },
    {
      "time": "2026-02-11",
      "open": 86.05999755859375,
      "high": 87.13999938964844,
      "low": 85.12999725341797,
      "close": 85.54000091552734,
      "volume": 34455800
    },
    {
      "time": "2026-02-12",
      "open": 79.61000061035156,
      "high": 80.37000274658203,
      "low": 74.08999633789062,
      "close": 75,
      "volume": 68098600
    },
    {
      "time": "2026-02-13",
      "open": 74.37999725341797,
      "high": 77.30000305175781,
      "low": 73.41999816894531,
      "close": 76.8499984741211,
      "volume": 42886400
    },
    {
      "time": "2026-02-17",
      "open": 76.94999694824219,
      "high": 77.56999969482422,
      "low": 76.4800033569336,
      "close": 76.8499984741211,
      "volume": 24792700
    },
    {
      "time": "2026-02-18",
      "open": 76.55000305175781,
      "high": 78.5999984741211,
      "low": 76.48999786376953,
      "close": 78.18000030517578,
      "volume": 20648800
    },
    {
      "time": "2026-02-19",
      "open": 77.98999786376953,
      "high": 79.16000366210938,
      "low": 77.87000274658203,
      "close": 78.55999755859375,
      "volume": 18443200
    },
    {
      "time": "2026-02-20",
      "open": 78.12999725341797,
      "high": 79.33000183105469,
      "low": 78.12999725341797,
      "close": 79.19999694824219,
      "volume": 29461600
    },
    {
      "time": "2026-02-23",
      "open": 78.8499984741211,
      "high": 79.4800033569336,
      "low": 76.94000244140625,
      "close": 77.73999786376953,
      "volume": 24485900
    },
    {
      "time": "2026-02-24",
      "open": 77.73999786376953,
      "high": 78.70999908447266,
      "low": 77.47000122070312,
      "close": 78.13999938964844,
      "volume": 19485100
    },
    {
      "time": "2026-02-25",
      "open": 78.44999694824219,
      "high": 79.41999816894531,
      "low": 78.26000213623047,
      "close": 79.12000274658203,
      "volume": 22721800
    },
    {
      "time": "2026-02-26",
      "open": 78.94000244140625,
      "high": 79.33999633789062,
      "low": 77.72000122070312,
      "close": 78.0999984741211,
      "volume": 19608000
    },
    {
      "time": "2026-02-27",
      "open": 77.6500015258789,
      "high": 79.52999877929688,
      "low": 77.06999969482422,
      "close": 79.45999908447266,
      "volume": 27498000
    },
    {
      "time": "2026-03-02",
      "open": 78.75,
      "high": 79.5199966430664,
      "low": 77.69000244140625,
      "close": 79.41999816894531,
      "volume": 18540400
    },
    {
      "time": "2026-03-03",
      "open": 78.37999725341797,
      "high": 79.44000244140625,
      "low": 77.56999969482422,
      "close": 78.95999908447266,
      "volume": 17521100
    },
    {
      "time": "2026-03-04",
      "open": 79.19999694824219,
      "high": 80.95999908447266,
      "low": 78.52999877929688,
      "close": 80.87000274658203,
      "volume": 20388100
    },
    {
      "time": "2026-03-05",
      "open": 79.98999786376953,
      "high": 81.16999816894531,
      "low": 79.05000305175781,
      "close": 80.01000213623047,
      "volume": 26844800
    },
    {
      "time": "2026-03-06",
      "open": 78.5199966430664,
      "high": 79.5199966430664,
      "low": 78.3499984741211,
      "close": 78.63999938964844,
      "volume": 20621200
    },
    {
      "time": "2026-03-09",
      "open": 77.18000030517578,
      "high": 77.55999755859375,
      "low": 75.19999694824219,
      "close": 76.20999908447266,
      "volume": 32855900
    },
    {
      "time": "2026-03-10",
      "open": 77.13999938964844,
      "high": 79.01000213623047,
      "low": 77.0999984741211,
      "close": 77.69999694824219,
      "volume": 24836000
    },
    {
      "time": "2026-03-11",
      "open": 77.63999938964844,
      "high": 78.5,
      "low": 77.12000274658203,
      "close": 78.0999984741211,
      "volume": 14719900
    },
    {
      "time": "2026-03-12",
      "open": 76.94999694824219,
      "high": 78.12999725341797,
      "low": 76.94999694824219,
      "close": 77.73999786376953,
      "volume": 19969500
    },
    {
      "time": "2026-03-13",
      "open": 78.06999969482422,
      "high": 79.26000213623047,
      "low": 77.94000244140625,
      "close": 78.33000183105469,
      "volume": 19080400
    },
    {
      "time": "2026-03-16",
      "open": 78.91999816894531,
      "high": 79.16999816894531,
      "low": 78.19000244140625,
      "close": 78.9000015258789,
      "volume": 14715100
    },
    {
      "time": "2026-03-17",
      "open": 79.18000030517578,
      "high": 80.05000305175781,
      "low": 78.81999969482422,
      "close": 79.2699966430664,
      "volume": 16210500
    },
    {
      "time": "2026-03-18",
      "open": 79.73999786376953,
      "high": 80.02999877929688,
      "low": 77.52999877929688,
      "close": 77.5999984741211,
      "volume": 18827600
    },
    {
      "time": "2026-03-19",
      "open": 77.55000305175781,
      "high": 78.87999725341797,
      "low": 76.91999816894531,
      "close": 78.51000213623047,
      "volume": 17519600
    },
    {
      "time": "2026-03-20",
      "open": 78.44999694824219,
      "high": 79.04000091552734,
      "low": 76.70999908447266,
      "close": 77.6500015258789,
      "volume": 90380800
    },
    {
      "time": "2026-03-23",
      "open": 78.63999938964844,
      "high": 79.51000213623047,
      "low": 78.41999816894531,
      "close": 78.81999969482422,
      "volume": 20072200
    },
    {
      "time": "2026-03-24",
      "open": 78.37000274658203,
      "high": 80.94000244140625,
      "low": 78.12999725341797,
      "close": 80.86000061035156,
      "volume": 23528000
    },
    {
      "time": "2026-03-25",
      "open": 81,
      "high": 82.68000030517578,
      "low": 80.88999938964844,
      "close": 81.83000183105469,
      "volume": 23146000
    },
    {
      "time": "2026-03-26",
      "open": 82.06999969482422,
      "high": 83.11000061035156,
      "low": 81.80999755859375,
      "close": 82.16000366210938,
      "volume": 26649600
    },
    {
      "time": "2026-03-27",
      "open": 81.9800033569336,
      "high": 82.12000274658203,
      "low": 79.4000015258789,
      "close": 79.91999816894531,
      "volume": 20557400
    },
    {
      "time": "2026-03-30",
      "open": 79.86000061035156,
      "high": 80.38999938964844,
      "low": 76.58999633789062,
      "close": 77.04000091552734,
      "volume": 24306300
    },
    {
      "time": "2026-03-31",
      "open": 77.88999938964844,
      "high": 78.19000244140625,
      "low": 76.30999755859375,
      "close": 77.58999633789062,
      "volume": 25105700
    },
    {
      "time": "2026-04-01",
      "open": 78,
      "high": 79.12000274658203,
      "low": 77.80999755859375,
      "close": 77.93000030517578,
      "volume": 21309000
    },
    {
      "time": "2026-04-02",
      "open": 76.7300033569336,
      "high": 79.0999984741211,
      "low": 76.54000091552734,
      "close": 79.0199966430664,
      "volume": 12634900
    },
    {
      "time": "2026-04-06",
      "open": 79.12000274658203,
      "high": 80.4800033569336,
      "low": 79.0199966430664,
      "close": 80.44000244140625,
      "volume": 16388600
    },
    {
      "time": "2026-04-07",
      "open": 80.0199966430664,
      "high": 80.88999938964844,
      "low": 79.41999816894531,
      "close": 80.68000030517578,
      "volume": 13428100
    },
    {
      "time": "2026-04-08",
      "open": 82.30999755859375,
      "high": 83.73999786376953,
      "low": 81.5,
      "close": 83.69999694824219,
      "volume": 19621900
    },
    {
      "time": "2026-04-09",
      "open": 83.8499984741211,
      "high": 84.7699966430664,
      "low": 82.1500015258789,
      "close": 83.16999816894531,
      "volume": 17611700
    },
    {
      "time": "2026-04-10",
      "open": 83.88999938964844,
      "high": 84.55999755859375,
      "low": 81.62000274658203,
      "close": 82.22000122070312,
      "volume": 17571100
    },
    {
      "time": "2026-04-13",
      "open": 82.04000091552734,
      "high": 82.38999938964844,
      "low": 81.25,
      "close": 82.3499984741211,
      "volume": 19997500
    },
    {
      "time": "2026-04-14",
      "open": 82.02999877929688,
      "high": 82.6500015258789,
      "low": 81.36000061035156,
      "close": 82.61000061035156,
      "volume": 17856800
    },
    {
      "time": "2026-04-15",
      "open": 82.52999877929688,
      "high": 82.66000366210938,
      "low": 80.87999725341797,
      "close": 82.36000061035156,
      "volume": 15066400
    },
    {
      "time": "2026-04-16",
      "open": 82.08000183105469,
      "high": 84.52999877929688,
      "low": 82,
      "close": 84.5,
      "volume": 14609000
    },
    {
      "time": "2026-04-17",
      "open": 85.19000244140625,
      "high": 86.37999725341797,
      "low": 84.5999984741211,
      "close": 86.25,
      "volume": 20321900
    },
    {
      "time": "2026-04-20",
      "open": 86.19999694824219,
      "high": 88.3499984741211,
      "low": 85.86000061035156,
      "close": 87.70999908447266,
      "volume": 16695600
    },
    {
      "time": "2026-04-21",
      "open": 87.91999816894531,
      "high": 89.80000305175781,
      "low": 87.16000366210938,
      "close": 89.69999694824219,
      "volume": 18653400
    },
    {
      "time": "2026-04-22",
      "open": 89.93000030517578,
      "high": 90.44999694824219,
      "low": 89.4800033569336,
      "close": 89.80000305175781,
      "volume": 16986100
    },
    {
      "time": "2026-04-23",
      "open": 89.31999969482422,
      "high": 90,
      "low": 88.2699966430664,
      "close": 88.58999633789062,
      "volume": 21156700
    },
    {
      "time": "2026-04-24",
      "open": 87.41000366210938,
      "high": 89.7300033569336,
      "low": 87.41000366210938,
      "close": 89.01000213623047,
      "volume": 18969900
    },
    {
      "time": "2026-04-27",
      "open": 89.27999877929688,
      "high": 89.5,
      "low": 87.63999938964844,
      "close": 88.26000213623047,
      "volume": 13810500
    },
    {
      "time": "2026-04-28",
      "open": 88.55000305175781,
      "high": 88.55000305175781,
      "low": 85.77999877929688,
      "close": 86.86000061035156,
      "volume": 16889300
    },
    {
      "time": "2026-04-29",
      "open": 87.31999969482422,
      "high": 89.62999725341797,
      "low": 86.83999633789062,
      "close": 89.56999969482422,
      "volume": 15427900
    },
    {
      "time": "2026-04-30",
      "open": 89.81999969482422,
      "high": 91.66999816894531,
      "low": 89.31999969482422,
      "close": 91.5,
      "volume": 21686700
    },
    {
      "time": "2026-05-01",
      "open": 91.75,
      "high": 92.91999816894531,
      "low": 91.16000366210938,
      "close": 91.8499984741211,
      "volume": 16095700
    },
    {
      "time": "2026-05-04",
      "open": 91.8499984741211,
      "high": 93.0999984741211,
      "low": 91.19000244140625,
      "close": 92.62999725341797,
      "volume": 12684800
    },
    {
      "time": "2026-05-05",
      "open": 93.81999969482422,
      "high": 94.72000122070312,
      "low": 93.37999725341797,
      "close": 94.30000305175781,
      "volume": 13456200
    },
    {
      "time": "2026-05-06",
      "open": 92.63999938964844,
      "high": 93.41999816894531,
      "low": 91,
      "close": 91.63999938964844,
      "volume": 27026600
    },
    {
      "time": "2026-05-07",
      "open": 92,
      "high": 92.7300033569336,
      "low": 91.61000061035156,
      "close": 92.16000366210938,
      "volume": 17062300
    },
    {
      "time": "2026-05-08",
      "open": 93.33000183105469,
      "high": 97.0199966430664,
      "low": 93.13999938964844,
      "close": 96.56999969482422,
      "volume": 24652500
    },
    {
      "time": "2026-05-11",
      "open": 96.3499984741211,
      "high": 98.83000183105469,
      "low": 95.33000183105469,
      "close": 98.72000122070312,
      "volume": 31852500
    },
    {
      "time": "2026-05-12",
      "open": 99.5199966430664,
      "high": 99.93000030517578,
      "low": 97.7699966430664,
      "close": 99.29000091552734,
      "volume": 28810800
    },
    {
      "time": "2026-05-13",
      "open": 99.4000015258789,
      "high": 102.01000213623047,
      "low": 99.29000091552734,
      "close": 101.87000274658203,
      "volume": 45241600
    },
    {
      "time": "2026-05-14",
      "open": 117.55000305175781,
      "high": 119.36000061035156,
      "low": 113.97000122070312,
      "close": 115.52999877929688,
      "volume": 70932300
    },
    {
      "time": "2026-05-15",
      "open": 114.61000061035156,
      "high": 118.83000183105469,
      "low": 114,
      "close": 118.20999908447266,
      "volume": 38519600
    },
    {
      "time": "2026-05-18",
      "open": 118.80000305175781,
      "high": 119.38999938964844,
      "low": 116.02999877929688,
      "close": 118.87999725341797,
      "volume": 24763500
    },
    {
      "time": "2026-05-19",
      "open": 117.04000091552734,
      "high": 118.5,
      "low": 114.79000091552734,
      "close": 115.37999725341797,
      "volume": 32525500
    },
    {
      "time": "2026-05-20",
      "open": 115.69000244140625,
      "high": 116.91999816894531,
      "low": 113.8499984741211,
      "close": 114.3499984741211,
      "volume": 26154800
    },
    {
      "time": "2026-05-21",
      "open": 114.12999725341797,
      "high": 118.5999984741211,
      "low": 113.56999969482422,
      "close": 118.19999694824219,
      "volume": 22700600
    },
    {
      "time": "2026-05-22",
      "open": 118.45999908447266,
      "high": 120.79000091552734,
      "low": 117.68000030517578,
      "close": 120.41000366210938,
      "volume": 22237200
    },
    {
      "time": "2026-05-26",
      "open": 120.54000091552734,
      "high": 120.7699966430664,
      "low": 117.0999984741211,
      "close": 118.33000183105469,
      "volume": 26607200
    },
    {
      "time": "2026-05-27",
      "open": 117.94000244140625,
      "high": 120.38999938964844,
      "low": 116.7699966430664,
      "close": 119.66999816894531,
      "volume": 21705100
    },
    {
      "time": "2026-05-28",
      "open": 120.52999877929688,
      "high": 120.72000122070312,
      "low": 117.95999908447266,
      "close": 118.63999938964844,
      "volume": 20631300
    },
    {
      "time": "2026-05-29",
      "open": 117.81999969482422,
      "high": 121.43000030517578,
      "low": 117.01000213623047,
      "close": 120.41999816894531,
      "volume": 42179300
    },
    {
      "time": "2026-06-01",
      "open": 119.80000305175781,
      "high": 121.94999694824219,
      "low": 118.30000305175781,
      "close": 121.33000183105469,
      "volume": 23966800
    },
    {
      "time": "2026-06-02",
      "open": 122.48999786376953,
      "high": 128.22000122070312,
      "low": 122.48999786376953,
      "close": 128,
      "volume": 26451500
    },
    {
      "time": "2026-06-03",
      "open": 126.16000366210938,
      "high": 129.4199981689453,
      "low": 124.91999816894531,
      "close": 126.5,
      "volume": 29972500
    },
    {
      "time": "2026-06-04",
      "open": 126.05999755859375,
      "high": 130.3699951171875,
      "low": 124.13999938964844,
      "close": 130,
      "volume": 23339500
    },
    {
      "time": "2026-06-05",
      "open": 128.66000366210938,
      "high": 128.83999633789062,
      "low": 121.55000305175781,
      "close": 121.63999938964844,
      "volume": 33169300
    },
    {
      "time": "2026-06-08",
      "open": 123.55999755859375,
      "high": 126.44000244140625,
      "low": 122,
      "close": 124.1500015258789,
      "volume": 24288200
    },
    {
      "time": "2026-06-09",
      "open": 123.26000213623047,
      "high": 124.22000122070312,
      "low": 117.0999984741211,
      "close": 120.36000061035156,
      "volume": 22744100
    },
    {
      "time": "2026-06-10",
      "open": 119.72000122070312,
      "high": 120.94999694824219,
      "low": 118.36000061035156,
      "close": 118.80000305175781,
      "volume": 19740500
    },
    {
      "time": "2026-06-11",
      "open": 117.18000030517578,
      "high": 122.55000305175781,
      "low": 116.5,
      "close": 121.83000183105469,
      "volume": 24625500
    },
    {
      "time": "2026-06-12",
      "open": 122.3499984741211,
      "high": 122.79000091552734,
      "low": 120.7300033569336,
      "close": 121.0999984741211,
      "volume": 18222800
    },
    {
      "time": "2026-06-15",
      "open": 122.55999755859375,
      "high": 122.58999633789062,
      "low": 119.52999877929688,
      "close": 120.16999816894531,
      "volume": 23148000
    },
    {
      "time": "2026-06-16",
      "open": 120.29000091552734,
      "high": 120.7699966430664,
      "low": 119.19999694824219,
      "close": 119.56999969482422,
      "volume": 16644300
    },
    {
      "time": "2026-06-17",
      "open": 118.95999908447266,
      "high": 119.66000366210938,
      "low": 116.94000244140625,
      "close": 117.33000183105469,
      "volume": 18472000
    },
    {
      "time": "2026-06-18",
      "open": 118.5999984741211,
      "high": 120.31999969482422,
      "low": 117.30000305175781,
      "close": 119.54000091552734,
      "volume": 52284400
    },
    {
      "time": "2026-06-22",
      "open": 119.5999984741211,
      "high": 122.08999633789062,
      "low": 119.5999984741211,
      "close": 121.52999877929688,
      "volume": 20174100
    },
    {
      "time": "2026-06-23",
      "open": 118.54000091552734,
      "high": 122.33999633789062,
      "low": 117.6500015258789,
      "close": 121.1500015258789,
      "volume": 22654400
    },
    {
      "time": "2026-06-24",
      "open": 120.56999969482422,
      "high": 122.88999938964844,
      "low": 119.02999877929688,
      "close": 119.7300033569336,
      "volume": 21752900
    },
    {
      "time": "2026-06-25",
      "open": 120.80999755859375,
      "high": 121.13999938964844,
      "low": 117.55999755859375,
      "close": 118.97000122070312,
      "volume": 26918700
    },
    {
      "time": "2026-06-26",
      "open": 117.18000030517578,
      "high": 117.18000030517578,
      "low": 112.86000061035156,
      "close": 113.7699966430664,
      "volume": 51641400
    },
    {
      "time": "2026-06-29",
      "open": 114.9800033569336,
      "high": 118.18000030517578,
      "low": 114.7300033569336,
      "close": 117.69999694824219,
      "volume": 22447200
    },
    {
      "time": "2026-06-30",
      "open": 116.77999877929688,
      "high": 119.0999984741211,
      "low": 116.19999694824219,
      "close": 117.45999908447266,
      "volume": 32465500
    },
    {
      "time": "2026-07-01",
      "open": 116.54000091552734,
      "high": 117.43000030517578,
      "low": 114.98999786376953,
      "close": 117.01000213623047,
      "volume": 32016000
    },
    {
      "time": "2026-07-02",
      "open": 117.02999877929688,
      "high": 117.13999938964844,
      "low": 111.9000015258789,
      "close": 112.69000244140625,
      "volume": 24251000
    },
    {
      "time": "2026-07-06",
      "open": 113.05000305175781,
      "high": 115.4800033569336,
      "low": 112.68000030517578,
      "close": 113.9800033569336,
      "volume": 22920000
    },
    {
      "time": "2026-07-07",
      "open": 112.79000091552734,
      "high": 114.02999877929688,
      "low": 111.66999816894531,
      "close": 111.79000091552734,
      "volume": 16650900
    },
    {
      "time": "2026-07-08",
      "open": 111.68000030517578,
      "high": 114.05000305175781,
      "low": 111.33000183105469,
      "close": 113.81999969482422,
      "volume": 18314100
    },
    {
      "time": "2026-07-09",
      "open": 115.27999877929688,
      "high": 119.4800033569336,
      "low": 115.27999877929688,
      "close": 118.30999755859375,
      "volume": 21293400
    },
    {
      "time": "2026-07-10",
      "open": 117.62999725341797,
      "high": 121.61000061035156,
      "low": 117.02999877929688,
      "close": 121.30999755859375,
      "volume": 26178700
    },
    {
      "time": "2026-07-13",
      "open": 119.97000122070312,
      "high": 120.33999633789062,
      "low": 117.26000213623047,
      "close": 119.25,
      "volume": 17569200
    },
    {
      "time": "2026-07-14",
      "open": 119.75,
      "high": 120.05999755859375,
      "low": 116.55999755859375,
      "close": 117.08999633789062,
      "volume": 21935600
    },
    {
      "time": "2026-07-15",
      "open": 117.19999694824219,
      "high": 117.5,
      "low": 110.22000122070312,
      "close": 111.7699966430664,
      "volume": 23829100
    },
    {
      "time": "2026-07-16",
      "open": 110.22000122070312,
      "high": 111.23999786376953,
      "low": 107.52999877929688,
      "close": 109.66000366210938,
      "volume": 25222400
    },
    {
      "time": "2026-07-17",
      "open": 109.1500015258789,
      "high": 113.2300033569336,
      "low": 108.91000366210938,
      "close": 111.94000244140625,
      "volume": 28459500
    },
    {
      "time": "2026-07-20",
      "open": 112.27999877929688,
      "high": 113.2300033569336,
      "low": 110.6500015258789,
      "close": 110.69999694824219,
      "volume": 15821200
    },
    {
      "time": "2026-07-21",
      "open": 112.69999694824219,
      "high": 113.18000030517578,
      "low": 110.93000030517578,
      "close": 112.18000030517578,
      "volume": 17031500
    },
    {
      "time": "2026-07-22",
      "open": 111.5199966430664,
      "high": 113.77999877929688,
      "low": 111.36000061035156,
      "close": 112.20999908447266,
      "volume": 13726600
    },
    {
      "time": "2026-07-23",
      "open": 112,
      "high": 113.9000015258789,
      "low": 111.83000183105469,
      "close": 112.76000213623047,
      "volume": 15175500
    },
    {
      "time": "2026-07-24",
      "open": 112.38500213623047,
      "high": 114.56999969482422,
      "low": 112.19940185546875,
      "close": 114.16999816894531,
      "volume": 18398153
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 68.09679946899413
    },
    {
      "time": "2025-10-06",
      "value": 68.1011994934082
    },
    {
      "time": "2025-10-07",
      "value": 68.12259948730468
    },
    {
      "time": "2025-10-08",
      "value": 68.16999954223633
    },
    {
      "time": "2025-10-09",
      "value": 68.20359954833984
    },
    {
      "time": "2025-10-10",
      "value": 68.20079956054687
    },
    {
      "time": "2025-10-13",
      "value": 68.20779953002929
    },
    {
      "time": "2025-10-14",
      "value": 68.21119964599609
    },
    {
      "time": "2025-10-15",
      "value": 68.2511996459961
    },
    {
      "time": "2025-10-16",
      "value": 68.24879959106445
    },
    {
      "time": "2025-10-17",
      "value": 68.25339950561523
    },
    {
      "time": "2025-10-20",
      "value": 68.23059951782227
    },
    {
      "time": "2025-10-21",
      "value": 68.23159957885743
    },
    {
      "time": "2025-10-22",
      "value": 68.21719970703126
    },
    {
      "time": "2025-10-23",
      "value": 68.214599609375
    },
    {
      "time": "2025-10-24",
      "value": 68.2411994934082
    },
    {
      "time": "2025-10-27",
      "value": 68.34499954223632
    },
    {
      "time": "2025-10-28",
      "value": 68.45839965820312
    },
    {
      "time": "2025-10-29",
      "value": 68.54979965209961
    },
    {
      "time": "2025-10-30",
      "value": 68.66579971313476
    },
    {
      "time": "2025-10-31",
      "value": 68.78759979248046
    },
    {
      "time": "2025-11-03",
      "value": 68.93019973754883
    },
    {
      "time": "2025-11-04",
      "value": 69.03379974365234
    },
    {
      "time": "2025-11-05",
      "value": 69.1079997253418
    },
    {
      "time": "2025-11-06",
      "value": 69.15999969482422
    },
    {
      "time": "2025-11-07",
      "value": 69.19279968261719
    },
    {
      "time": "2025-11-10",
      "value": 69.2527996826172
    },
    {
      "time": "2025-11-11",
      "value": 69.33099960327148
    },
    {
      "time": "2025-11-12",
      "value": 69.45679962158204
    },
    {
      "time": "2025-11-13",
      "value": 69.644599609375
    },
    {
      "time": "2025-11-14",
      "value": 69.86659957885742
    },
    {
      "time": "2025-11-17",
      "value": 70.084599609375
    },
    {
      "time": "2025-11-18",
      "value": 70.28519973754882
    },
    {
      "time": "2025-11-19",
      "value": 70.49039978027344
    },
    {
      "time": "2025-11-20",
      "value": 70.64539978027344
    },
    {
      "time": "2025-11-21",
      "value": 70.83679977416992
    },
    {
      "time": "2025-11-24",
      "value": 71.02119979858398
    },
    {
      "time": "2025-11-25",
      "value": 71.20899978637695
    },
    {
      "time": "2025-11-26",
      "value": 71.37599975585937
    },
    {
      "time": "2025-11-28",
      "value": 71.54119979858399
    },
    {
      "time": "2025-12-01",
      "value": 71.69779983520507
    },
    {
      "time": "2025-12-02",
      "value": 71.88019989013672
    },
    {
      "time": "2025-12-03",
      "value": 72.08439987182618
    },
    {
      "time": "2025-12-04",
      "value": 72.2931999206543
    },
    {
      "time": "2025-12-05",
      "value": 72.49559997558593
    },
    {
      "time": "2025-12-08",
      "value": 72.7283999633789
    },
    {
      "time": "2025-12-09",
      "value": 72.96419998168945
    },
    {
      "time": "2025-12-10",
      "value": 73.20080001831055
    },
    {
      "time": "2025-12-11",
      "value": 73.41119995117188
    },
    {
      "time": "2025-12-12",
      "value": 73.60100006103515
    },
    {
      "time": "2025-12-15",
      "value": 73.80760009765625
    },
    {
      "time": "2025-12-16",
      "value": 73.98040008544922
    },
    {
      "time": "2025-12-17",
      "value": 74.12060012817383
    },
    {
      "time": "2025-12-18",
      "value": 74.25300003051758
    },
    {
      "time": "2025-12-19",
      "value": 74.42220001220703
    },
    {
      "time": "2025-12-22",
      "value": 74.62559997558594
    },
    {
      "time": "2025-12-23",
      "value": 74.8367999267578
    },
    {
      "time": "2025-12-24",
      "value": 75.02399978637695
    },
    {
      "time": "2025-12-26",
      "value": 75.19679992675782
    },
    {
      "time": "2025-12-29",
      "value": 75.37080001831055
    },
    {
      "time": "2025-12-30",
      "value": 75.51640014648437
    },
    {
      "time": "2025-12-31",
      "value": 75.64400009155274
    },
    {
      "time": "2026-01-02",
      "value": 75.75040008544921
    },
    {
      "time": "2026-01-05",
      "value": 75.84880004882812
    },
    {
      "time": "2026-01-06",
      "value": 75.94800018310546
    },
    {
      "time": "2026-01-07",
      "value": 76.02980026245118
    },
    {
      "time": "2026-01-08",
      "value": 76.08120025634766
    },
    {
      "time": "2026-01-09",
      "value": 76.10640014648438
    },
    {
      "time": "2026-01-12",
      "value": 76.16000015258788
    },
    {
      "time": "2026-01-13",
      "value": 76.21120010375977
    },
    {
      "time": "2026-01-14",
      "value": 76.23720016479493
    },
    {
      "time": "2026-01-15",
      "value": 76.25320022583008
    },
    {
      "time": "2026-01-16",
      "value": 76.31060028076172
    },
    {
      "time": "2026-01-20",
      "value": 76.33560028076172
    },
    {
      "time": "2026-01-21",
      "value": 76.38860031127929
    },
    {
      "time": "2026-01-22",
      "value": 76.4538003540039
    },
    {
      "time": "2026-01-23",
      "value": 76.5038003540039
    },
    {
      "time": "2026-01-26",
      "value": 76.60980041503906
    },
    {
      "time": "2026-01-27",
      "value": 76.70420043945313
    },
    {
      "time": "2026-01-28",
      "value": 76.73580047607422
    },
    {
      "time": "2026-01-29",
      "value": 76.74440048217774
    },
    {
      "time": "2026-01-30",
      "value": 76.75520050048829
    },
    {
      "time": "2026-02-02",
      "value": 76.82060043334961
    },
    {
      "time": "2026-02-03",
      "value": 76.91500045776367
    },
    {
      "time": "2026-02-04",
      "value": 77.02940048217773
    },
    {
      "time": "2026-02-05",
      "value": 77.15460052490235
    },
    {
      "time": "2026-02-06",
      "value": 77.32620056152344
    },
    {
      "time": "2026-02-09",
      "value": 77.53540054321289
    },
    {
      "time": "2026-02-10",
      "value": 77.73980056762696
    },
    {
      "time": "2026-02-11",
      "value": 77.91180053710937
    },
    {
      "time": "2026-02-12",
      "value": 77.89100051879883
    },
    {
      "time": "2026-02-13",
      "value": 77.8906004333496
    },
    {
      "time": "2026-02-17",
      "value": 77.87260040283203
    },
    {
      "time": "2026-02-18",
      "value": 77.88100036621094
    },
    {
      "time": "2026-02-19",
      "value": 77.89280029296874
    },
    {
      "time": "2026-02-20",
      "value": 77.89960021972657
    },
    {
      "time": "2026-02-23",
      "value": 77.86420013427734
    },
    {
      "time": "2026-02-24",
      "value": 77.8220001220703
    },
    {
      "time": "2026-02-25",
      "value": 77.81900024414062
    },
    {
      "time": "2026-02-26",
      "value": 77.82500015258789
    },
    {
      "time": "2026-02-27",
      "value": 77.84920013427734
    },
    {
      "time": "2026-03-02",
      "value": 77.88660003662109
    },
    {
      "time": "2026-03-03",
      "value": 77.94580001831055
    },
    {
      "time": "2026-03-04",
      "value": 78.02420013427735
    },
    {
      "time": "2026-03-05",
      "value": 78.05600021362305
    },
    {
      "time": "2026-03-06",
      "value": 78.06660018920898
    },
    {
      "time": "2026-03-09",
      "value": 78.0304002380371
    },
    {
      "time": "2026-03-10",
      "value": 78.02400024414062
    },
    {
      "time": "2026-03-11",
      "value": 78.02280014038087
    },
    {
      "time": "2026-03-12",
      "value": 78.02180007934571
    },
    {
      "time": "2026-03-13",
      "value": 78.0402000427246
    },
    {
      "time": "2026-03-16",
      "value": 78.07760009765624
    },
    {
      "time": "2026-03-17",
      "value": 78.14220001220703
    },
    {
      "time": "2026-03-18",
      "value": 78.18259994506836
    },
    {
      "time": "2026-03-19",
      "value": 78.2481999206543
    },
    {
      "time": "2026-03-20",
      "value": 78.30679992675782
    },
    {
      "time": "2026-03-23",
      "value": 78.40399993896484
    },
    {
      "time": "2026-03-24",
      "value": 78.54360000610352
    },
    {
      "time": "2026-03-25",
      "value": 78.7
    },
    {
      "time": "2026-03-26",
      "value": 78.83380004882812
    },
    {
      "time": "2026-03-27",
      "value": 78.94399993896485
    },
    {
      "time": "2026-03-30",
      "value": 78.97979995727539
    },
    {
      "time": "2026-03-31",
      "value": 79.02779983520507
    },
    {
      "time": "2026-04-01",
      "value": 79.11939987182618
    },
    {
      "time": "2026-04-02",
      "value": 79.22599975585938
    },
    {
      "time": "2026-04-06",
      "value": 79.34819976806641
    },
    {
      "time": "2026-04-07",
      "value": 79.46999984741211
    },
    {
      "time": "2026-04-08",
      "value": 79.60379974365235
    },
    {
      "time": "2026-04-09",
      "value": 79.69359970092773
    },
    {
      "time": "2026-04-10",
      "value": 79.75879974365235
    },
    {
      "time": "2026-04-13",
      "value": 79.83719970703125
    },
    {
      "time": "2026-04-14",
      "value": 79.9229997253418
    },
    {
      "time": "2026-04-15",
      "value": 79.95739974975587
    },
    {
      "time": "2026-04-16",
      "value": 79.98519973754883
    },
    {
      "time": "2026-04-17",
      "value": 80.08699966430665
    },
    {
      "time": "2026-04-20",
      "value": 80.19399963378906
    },
    {
      "time": "2026-04-21",
      "value": 80.29159957885742
    },
    {
      "time": "2026-04-22",
      "value": 80.35199966430665
    },
    {
      "time": "2026-04-23",
      "value": 80.3979995727539
    },
    {
      "time": "2026-04-24",
      "value": 80.46739959716797
    },
    {
      "time": "2026-04-27",
      "value": 80.73259963989258
    },
    {
      "time": "2026-04-28",
      "value": 80.93279968261719
    },
    {
      "time": "2026-04-29",
      "value": 81.18719970703125
    },
    {
      "time": "2026-04-30",
      "value": 81.45359970092774
    },
    {
      "time": "2026-05-01",
      "value": 81.71939971923828
    },
    {
      "time": "2026-05-04",
      "value": 81.9879997253418
    },
    {
      "time": "2026-05-05",
      "value": 82.31919982910156
    },
    {
      "time": "2026-05-06",
      "value": 82.58919982910156
    },
    {
      "time": "2026-05-07",
      "value": 82.8499998474121
    },
    {
      "time": "2026-05-08",
      "value": 83.21939987182617
    },
    {
      "time": "2026-05-11",
      "value": 83.60459991455077
    },
    {
      "time": "2026-05-12",
      "value": 84.00199996948243
    },
    {
      "time": "2026-05-13",
      "value": 84.46020004272461
    },
    {
      "time": "2026-05-14",
      "value": 85.1533999633789
    },
    {
      "time": "2026-05-15",
      "value": 85.91739990234375
    },
    {
      "time": "2026-05-18",
      "value": 86.72219985961914
    },
    {
      "time": "2026-05-19",
      "value": 87.50559982299805
    },
    {
      "time": "2026-05-20",
      "value": 88.23859985351562
    },
    {
      "time": "2026-05-21",
      "value": 89.04059982299805
    },
    {
      "time": "2026-05-22",
      "value": 89.89399993896484
    },
    {
      "time": "2026-05-26",
      "value": 90.69399993896485
    },
    {
      "time": "2026-05-27",
      "value": 91.50939987182618
    },
    {
      "time": "2026-05-28",
      "value": 92.29679992675781
    },
    {
      "time": "2026-05-29",
      "value": 93.1531999206543
    },
    {
      "time": "2026-06-01",
      "value": 94.00959991455078
    },
    {
      "time": "2026-06-02",
      "value": 95.0165998840332
    },
    {
      "time": "2026-06-03",
      "value": 95.97019989013671
    },
    {
      "time": "2026-06-04",
      "value": 96.95299987792968
    },
    {
      "time": "2026-06-05",
      "value": 97.74919982910156
    },
    {
      "time": "2026-06-08",
      "value": 98.58899978637696
    },
    {
      "time": "2026-06-09",
      "value": 99.39779983520508
    },
    {
      "time": "2026-06-10",
      "value": 100.23299987792969
    },
    {
      "time": "2026-06-11",
      "value": 101.11779998779296
    },
    {
      "time": "2026-06-12",
      "value": 101.98119995117187
    },
    {
      "time": "2026-06-15",
      "value": 102.80419998168945
    },
    {
      "time": "2026-06-16",
      "value": 103.5867999267578
    },
    {
      "time": "2026-06-17",
      "value": 104.3197999572754
    },
    {
      "time": "2026-06-18",
      "value": 105.0366000366211
    },
    {
      "time": "2026-06-22",
      "value": 105.80380004882812
    },
    {
      "time": "2026-06-23",
      "value": 106.58240005493164
    },
    {
      "time": "2026-06-24",
      "value": 107.33000015258789
    },
    {
      "time": "2026-06-25",
      "value": 108.05720016479492
    },
    {
      "time": "2026-06-26",
      "value": 108.68540008544922
    },
    {
      "time": "2026-06-29",
      "value": 109.34940002441407
    },
    {
      "time": "2026-06-30",
      "value": 109.97360000610351
    },
    {
      "time": "2026-07-01",
      "value": 110.55960006713867
    },
    {
      "time": "2026-07-02",
      "value": 111.01940017700196
    },
    {
      "time": "2026-07-06",
      "value": 111.50300018310547
    },
    {
      "time": "2026-07-07",
      "value": 111.9670002746582
    },
    {
      "time": "2026-07-08",
      "value": 112.46320022583008
    },
    {
      "time": "2026-07-09",
      "value": 113.06420013427734
    },
    {
      "time": "2026-07-10",
      "value": 113.75320007324218
    },
    {
      "time": "2026-07-13",
      "value": 114.3468000793457
    },
    {
      "time": "2026-07-14",
      "value": 114.85860000610352
    },
    {
      "time": "2026-07-15",
      "value": 115.25699996948242
    },
    {
      "time": "2026-07-16",
      "value": 115.59760009765625
    },
    {
      "time": "2026-07-17",
      "value": 115.95040008544922
    },
    {
      "time": "2026-07-20",
      "value": 116.3316000366211
    },
    {
      "time": "2026-07-21",
      "value": 116.73199996948242
    },
    {
      "time": "2026-07-22",
      "value": 117.04479995727539
    },
    {
      "time": "2026-07-23",
      "value": 117.32559997558593
    },
    {
      "time": "2026-07-24",
      "value": 117.6231999206543
    }
  ],
  "analysis": null
}