{
  "ok": true,
  "cached": false,
  "ticker": "CTSH",
  "price": 45.45,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "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": "Cognizant (CTSH) Stock Looks Reasonable On Earnings Despite Weak Returns",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cognizant-ctsh-stock-looks-reasonable-170936798.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cognizant Poised to Report Inline Q2 Results, With Fiscal 2026 Guidance Maintained, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cognizant-poised-report-inline-q2-145853530.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cognizant and Gulf Edge Announce Strategic Partnership to Accelerate Enterprise AI Adoption in Southeast Asia",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/cognizant-gulf-edge-announce-strategic-124900261.html",
      "published": "2026-07-24"
    },
    {
      "title": "JPMorgan Adjusts Price Target on Cognizant Technology Solutions to $55 From $74, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-price-target-cognizant-121012573.html",
      "published": "2026-07-24"
    },
    {
      "title": "RBC Cuts Price Target on Cognizant Technology Solutions to $47 From $88, Keeps Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-cuts-price-target-cognizant-104120936.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cognizant (CTSH) Could Be Near A Growth Turnaround As Q2 Results Loom",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cognizant-ctsh-could-near-growth-031746170.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cognizant Collaborates With Gulf Edge to Accelerate AI Adoption in Thailand",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/cognizant-collaborates-gulf-edge-accelerate-190204137.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cognizant and Gulf Edge Launch Strategic AI & Services Partnership to Accelerate Thailand's AI Transformation",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/cognizant-gulf-edge-launch-strategic-164500399.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 76.91999816894531,
      "high": 76.91999816894531,
      "low": 76.05999755859375,
      "close": 76.66999816894531,
      "volume": 2550000
    },
    {
      "time": "2025-07-28",
      "open": 76.66999816894531,
      "high": 76.80000305175781,
      "low": 75.2699966430664,
      "close": 75.41999816894531,
      "volume": 3184300
    },
    {
      "time": "2025-07-29",
      "open": 75.79000091552734,
      "high": 75.97000122070312,
      "low": 74.83999633789062,
      "close": 74.91000366210938,
      "volume": 5895800
    },
    {
      "time": "2025-07-30",
      "open": 75,
      "high": 75.73999786376953,
      "low": 73.11000061035156,
      "close": 73.52999877929688,
      "volume": 5283500
    },
    {
      "time": "2025-07-31",
      "open": 73.36000061035156,
      "high": 75,
      "low": 71.48999786376953,
      "close": 71.76000213623047,
      "volume": 10133400
    },
    {
      "time": "2025-08-01",
      "open": 71.45999908447266,
      "high": 72.2699966430664,
      "low": 70.01000213623047,
      "close": 70.58999633789062,
      "volume": 5356600
    },
    {
      "time": "2025-08-04",
      "open": 71.12000274658203,
      "high": 71.7699966430664,
      "low": 70.87999725341797,
      "close": 71.26000213623047,
      "volume": 5344700
    },
    {
      "time": "2025-08-05",
      "open": 71.26000213623047,
      "high": 71.37999725341797,
      "low": 69.76000213623047,
      "close": 69.9000015258789,
      "volume": 5369000
    },
    {
      "time": "2025-08-06",
      "open": 70.29000091552734,
      "high": 71.0999984741211,
      "low": 69.83000183105469,
      "close": 70.88999938964844,
      "volume": 4801000
    },
    {
      "time": "2025-08-07",
      "open": 71.30999755859375,
      "high": 71.87000274658203,
      "low": 68.76000213623047,
      "close": 69.12000274658203,
      "volume": 5065600
    },
    {
      "time": "2025-08-08",
      "open": 69.18000030517578,
      "high": 69.9000015258789,
      "low": 68.88999938964844,
      "close": 69.58000183105469,
      "volume": 2770900
    },
    {
      "time": "2025-08-11",
      "open": 69.5999984741211,
      "high": 70.4800033569336,
      "low": 68.87000274658203,
      "close": 69.1500015258789,
      "volume": 4547900
    },
    {
      "time": "2025-08-12",
      "open": 69.19999694824219,
      "high": 69.68000030517578,
      "low": 67.94999694824219,
      "close": 68.7699966430664,
      "volume": 6105900
    },
    {
      "time": "2025-08-13",
      "open": 69.06999969482422,
      "high": 70.4800033569336,
      "low": 68.83999633789062,
      "close": 70.41999816894531,
      "volume": 6890000
    },
    {
      "time": "2025-08-14",
      "open": 70.06999969482422,
      "high": 70.22000122070312,
      "low": 69.2300033569336,
      "close": 69.37000274658203,
      "volume": 2885700
    },
    {
      "time": "2025-08-15",
      "open": 69.5999984741211,
      "high": 70.18000030517578,
      "low": 69.3499984741211,
      "close": 70,
      "volume": 3538800
    },
    {
      "time": "2025-08-18",
      "open": 69.55999755859375,
      "high": 70.48999786376953,
      "low": 69.44999694824219,
      "close": 70.0999984741211,
      "volume": 2339300
    },
    {
      "time": "2025-08-19",
      "open": 70.37999725341797,
      "high": 71.2699966430664,
      "low": 70.08999633789062,
      "close": 70.86000061035156,
      "volume": 3039000
    },
    {
      "time": "2025-08-20",
      "open": 70.91999816894531,
      "high": 71.69999694824219,
      "low": 70.44999694824219,
      "close": 70.48999786376953,
      "volume": 3492900
    },
    {
      "time": "2025-08-21",
      "open": 70.18000030517578,
      "high": 71.1500015258789,
      "low": 69.83999633789062,
      "close": 71.08000183105469,
      "volume": 2197400
    },
    {
      "time": "2025-08-22",
      "open": 71.56999969482422,
      "high": 73.08999633789062,
      "low": 71.37999725341797,
      "close": 72.37000274658203,
      "volume": 3582600
    },
    {
      "time": "2025-08-25",
      "open": 72.41000366210938,
      "high": 72.4800033569336,
      "low": 71.37000274658203,
      "close": 72.16000366210938,
      "volume": 3957300
    },
    {
      "time": "2025-08-26",
      "open": 72,
      "high": 72.66000366210938,
      "low": 71.56999969482422,
      "close": 71.68000030517578,
      "volume": 4219800
    },
    {
      "time": "2025-08-27",
      "open": 71.7300033569336,
      "high": 72.41000366210938,
      "low": 71.45999908447266,
      "close": 72.30999755859375,
      "volume": 3254300
    },
    {
      "time": "2025-08-28",
      "open": 72.4800033569336,
      "high": 72.4800033569336,
      "low": 71.58000183105469,
      "close": 71.72000122070312,
      "volume": 3330300
    },
    {
      "time": "2025-08-29",
      "open": 71.55999755859375,
      "high": 72.36000061035156,
      "low": 71.5,
      "close": 72.25,
      "volume": 2592400
    },
    {
      "time": "2025-09-02",
      "open": 71.41999816894531,
      "high": 72.37999725341797,
      "low": 71.30000305175781,
      "close": 71.77999877929688,
      "volume": 3268400
    },
    {
      "time": "2025-09-03",
      "open": 71.43000030517578,
      "high": 71.8499984741211,
      "low": 70.9000015258789,
      "close": 71.81999969482422,
      "volume": 3186600
    },
    {
      "time": "2025-09-04",
      "open": 71.81999969482422,
      "high": 71.83999633789062,
      "low": 70.37000274658203,
      "close": 71.44999694824219,
      "volume": 3575200
    },
    {
      "time": "2025-09-05",
      "open": 71.58999633789062,
      "high": 72.91000366210938,
      "low": 70.66000366210938,
      "close": 71.81999969482422,
      "volume": 3981900
    },
    {
      "time": "2025-09-08",
      "open": 71.70999908447266,
      "high": 71.7699966430664,
      "low": 69.72000122070312,
      "close": 71.19000244140625,
      "volume": 5198800
    },
    {
      "time": "2025-09-09",
      "open": 71.29000091552734,
      "high": 71.66000366210938,
      "low": 70.2699966430664,
      "close": 70.77999877929688,
      "volume": 3572400
    },
    {
      "time": "2025-09-10",
      "open": 70.58000183105469,
      "high": 70.77999877929688,
      "low": 68.88999938964844,
      "close": 69.16000366210938,
      "volume": 4308600
    },
    {
      "time": "2025-09-11",
      "open": 69.44000244140625,
      "high": 70.62000274658203,
      "low": 69.0199966430664,
      "close": 70.55000305175781,
      "volume": 4319600
    },
    {
      "time": "2025-09-12",
      "open": 70.36000061035156,
      "high": 70.54000091552734,
      "low": 69.0999984741211,
      "close": 69.16999816894531,
      "volume": 4099200
    },
    {
      "time": "2025-09-15",
      "open": 69.16999816894531,
      "high": 69.33999633789062,
      "low": 67.91000366210938,
      "close": 68.58999633789062,
      "volume": 4068600
    },
    {
      "time": "2025-09-16",
      "open": 68.83000183105469,
      "high": 69.38999938964844,
      "low": 68.45999908447266,
      "close": 69.16999816894531,
      "volume": 3731600
    },
    {
      "time": "2025-09-17",
      "open": 69.4800033569336,
      "high": 70.98999786376953,
      "low": 69.30999755859375,
      "close": 70.02999877929688,
      "volume": 4076100
    },
    {
      "time": "2025-09-18",
      "open": 70.20999908447266,
      "high": 70.41000366210938,
      "low": 69.81999969482422,
      "close": 70.26000213623047,
      "volume": 3750400
    },
    {
      "time": "2025-09-19",
      "open": 70.58000183105469,
      "high": 70.58000183105469,
      "low": 65.16999816894531,
      "close": 66.94000244140625,
      "volume": 14575000
    },
    {
      "time": "2025-09-22",
      "open": 67.01000213623047,
      "high": 68.7300033569336,
      "low": 66.73999786376953,
      "close": 68.16000366210938,
      "volume": 6726000
    },
    {
      "time": "2025-09-23",
      "open": 68,
      "high": 68.43000030517578,
      "low": 67.54000091552734,
      "close": 67.66999816894531,
      "volume": 3985900
    },
    {
      "time": "2025-09-24",
      "open": 67.66999816894531,
      "high": 68.87000274658203,
      "low": 67.58999633789062,
      "close": 68.36000061035156,
      "volume": 4706300
    },
    {
      "time": "2025-09-25",
      "open": 68.12999725341797,
      "high": 68.27999877929688,
      "low": 66.2300033569336,
      "close": 66.66999816894531,
      "volume": 4202500
    },
    {
      "time": "2025-09-26",
      "open": 66.72000122070312,
      "high": 67.55000305175781,
      "low": 66.19000244140625,
      "close": 66.9800033569336,
      "volume": 3177700
    },
    {
      "time": "2025-09-29",
      "open": 67.25,
      "high": 67.38999938964844,
      "low": 66.55999755859375,
      "close": 67.08000183105469,
      "volume": 3913800
    },
    {
      "time": "2025-09-30",
      "open": 66.91000366210938,
      "high": 67.61000061035156,
      "low": 66.61000061035156,
      "close": 67.06999969482422,
      "volume": 4064400
    },
    {
      "time": "2025-10-01",
      "open": 66.80000305175781,
      "high": 67.58999633789062,
      "low": 65.75,
      "close": 66.52999877929688,
      "volume": 4860600
    },
    {
      "time": "2025-10-02",
      "open": 66.4800033569336,
      "high": 67.11000061035156,
      "low": 66.23999786376953,
      "close": 67,
      "volume": 2971200
    },
    {
      "time": "2025-10-03",
      "open": 67,
      "high": 67.80999755859375,
      "low": 66.79000091552734,
      "close": 67.66000366210938,
      "volume": 2535100
    },
    {
      "time": "2025-10-06",
      "open": 67.76000213623047,
      "high": 68.22000122070312,
      "low": 67.13999938964844,
      "close": 67.80000305175781,
      "volume": 3756100
    },
    {
      "time": "2025-10-07",
      "open": 67.8499984741211,
      "high": 68.41000366210938,
      "low": 67.61000061035156,
      "close": 67.94000244140625,
      "volume": 4351800
    },
    {
      "time": "2025-10-08",
      "open": 68.31999969482422,
      "high": 68.58000183105469,
      "low": 67.58999633789062,
      "close": 68.4000015258789,
      "volume": 3072700
    },
    {
      "time": "2025-10-09",
      "open": 68.75,
      "high": 68.80999755859375,
      "low": 68.02999877929688,
      "close": 68.61000061035156,
      "volume": 3366600
    },
    {
      "time": "2025-10-10",
      "open": 68.7699966430664,
      "high": 69,
      "low": 65.76000213623047,
      "close": 65.80000305175781,
      "volume": 3851500
    },
    {
      "time": "2025-10-13",
      "open": 66.30000305175781,
      "high": 66.75,
      "low": 65.61000061035156,
      "close": 66.33999633789062,
      "volume": 4062900
    },
    {
      "time": "2025-10-14",
      "open": 65.80000305175781,
      "high": 67.69000244140625,
      "low": 65.5999984741211,
      "close": 67.2699966430664,
      "volume": 4092300
    },
    {
      "time": "2025-10-15",
      "open": 67.83000183105469,
      "high": 67.83000183105469,
      "low": 66.5,
      "close": 66.75,
      "volume": 2678600
    },
    {
      "time": "2025-10-16",
      "open": 66.94999694824219,
      "high": 66.94999694824219,
      "low": 65.1500015258789,
      "close": 65.47000122070312,
      "volume": 4004400
    },
    {
      "time": "2025-10-17",
      "open": 65.58000183105469,
      "high": 66.2699966430664,
      "low": 65.33000183105469,
      "close": 66.08000183105469,
      "volume": 3416200
    },
    {
      "time": "2025-10-20",
      "open": 66.30000305175781,
      "high": 67.11000061035156,
      "low": 66.12000274658203,
      "close": 66.69999694824219,
      "volume": 2350100
    },
    {
      "time": "2025-10-21",
      "open": 66.83000183105469,
      "high": 68.98999786376953,
      "low": 66.80999755859375,
      "close": 68.7699966430664,
      "volume": 3402600
    },
    {
      "time": "2025-10-22",
      "open": 68.73999786376953,
      "high": 69.43000030517578,
      "low": 68.33000183105469,
      "close": 68.36000061035156,
      "volume": 3555900
    },
    {
      "time": "2025-10-23",
      "open": 68.33000183105469,
      "high": 68.37999725341797,
      "low": 67.11000061035156,
      "close": 68.02999877929688,
      "volume": 4770800
    },
    {
      "time": "2025-10-24",
      "open": 68.5199966430664,
      "high": 68.83999633789062,
      "low": 67.80999755859375,
      "close": 67.86000061035156,
      "volume": 4242000
    },
    {
      "time": "2025-10-27",
      "open": 67.86000061035156,
      "high": 68.19000244140625,
      "low": 67.41999816894531,
      "close": 68.05000305175781,
      "volume": 4201700
    },
    {
      "time": "2025-10-28",
      "open": 67.83000183105469,
      "high": 68.4000015258789,
      "low": 67.41999816894531,
      "close": 67.81999969482422,
      "volume": 6160300
    },
    {
      "time": "2025-10-29",
      "open": 75.18000030517578,
      "high": 75.66999816894531,
      "low": 71.12000274658203,
      "close": 71.69000244140625,
      "volume": 10753600
    },
    {
      "time": "2025-10-30",
      "open": 71.69000244140625,
      "high": 73.13999938964844,
      "low": 70.80999755859375,
      "close": 72.19000244140625,
      "volume": 7782900
    },
    {
      "time": "2025-10-31",
      "open": 71.94999694824219,
      "high": 73.41000366210938,
      "low": 71.16999816894531,
      "close": 72.87999725341797,
      "volume": 5507200
    },
    {
      "time": "2025-11-03",
      "open": 72.87999725341797,
      "high": 73.5,
      "low": 71.26000213623047,
      "close": 72.7300033569336,
      "volume": 5537700
    },
    {
      "time": "2025-11-04",
      "open": 72.70999908447266,
      "high": 73.88999938964844,
      "low": 72.48999786376953,
      "close": 72.80999755859375,
      "volume": 6668700
    },
    {
      "time": "2025-11-05",
      "open": 72.73999786376953,
      "high": 74.91000366210938,
      "low": 72.73999786376953,
      "close": 74.66000366210938,
      "volume": 6359600
    },
    {
      "time": "2025-11-06",
      "open": 74.7699966430664,
      "high": 75,
      "low": 71.80000305175781,
      "close": 72.83000183105469,
      "volume": 4863500
    },
    {
      "time": "2025-11-07",
      "open": 72.75,
      "high": 73.63999938964844,
      "low": 72.62000274658203,
      "close": 73.19999694824219,
      "volume": 5345000
    },
    {
      "time": "2025-11-10",
      "open": 73.58999633789062,
      "high": 74.11000061035156,
      "low": 72,
      "close": 72.87999725341797,
      "volume": 4043300
    },
    {
      "time": "2025-11-11",
      "open": 72.86000061035156,
      "high": 73.58000183105469,
      "low": 72.33000183105469,
      "close": 73.12999725341797,
      "volume": 4126200
    },
    {
      "time": "2025-11-12",
      "open": 73.58000183105469,
      "high": 74.44999694824219,
      "low": 73.2699966430664,
      "close": 74.19999694824219,
      "volume": 4140300
    },
    {
      "time": "2025-11-13",
      "open": 73.68000030517578,
      "high": 74.76000213623047,
      "low": 73.47000122070312,
      "close": 73.55999755859375,
      "volume": 4342100
    },
    {
      "time": "2025-11-14",
      "open": 73.3499984741211,
      "high": 73.66999816894531,
      "low": 72.52999877929688,
      "close": 72.62000274658203,
      "volume": 3058100
    },
    {
      "time": "2025-11-17",
      "open": 72.48999786376953,
      "high": 73.05999755859375,
      "low": 71.0999984741211,
      "close": 71.16999816894531,
      "volume": 3832100
    },
    {
      "time": "2025-11-18",
      "open": 70.94000244140625,
      "high": 71.9800033569336,
      "low": 70.44999694824219,
      "close": 71.75,
      "volume": 4240700
    },
    {
      "time": "2025-11-19",
      "open": 71.97000122070312,
      "high": 72.83000183105469,
      "low": 71.72000122070312,
      "close": 72.29000091552734,
      "volume": 3802600
    },
    {
      "time": "2025-11-20",
      "open": 73.04000091552734,
      "high": 73.33999633789062,
      "low": 71.69000244140625,
      "close": 72.3499984741211,
      "volume": 4753900
    },
    {
      "time": "2025-11-21",
      "open": 72.76000213623047,
      "high": 76.66999816894531,
      "low": 72.66000366210938,
      "close": 75.9800033569336,
      "volume": 7973000
    },
    {
      "time": "2025-11-24",
      "open": 75.94999694824219,
      "high": 76.05000305175781,
      "low": 74.75,
      "close": 74.91999816894531,
      "volume": 6348700
    },
    {
      "time": "2025-11-25",
      "open": 75.2300033569336,
      "high": 76.66999816894531,
      "low": 75.20999908447266,
      "close": 76.44999694824219,
      "volume": 5440000
    },
    {
      "time": "2025-11-26",
      "open": 76.66999816894531,
      "high": 77.30999755859375,
      "low": 76.4800033569336,
      "close": 77.05000305175781,
      "volume": 4471200
    },
    {
      "time": "2025-11-28",
      "open": 77.0999984741211,
      "high": 78,
      "low": 76.95999908447266,
      "close": 77.70999908447266,
      "volume": 1689000
    },
    {
      "time": "2025-12-01",
      "open": 77.44999694824219,
      "high": 78.44999694824219,
      "low": 77.29000091552734,
      "close": 77.43000030517578,
      "volume": 3265500
    },
    {
      "time": "2025-12-02",
      "open": 77.5999984741211,
      "high": 78.23999786376953,
      "low": 76.58999633789062,
      "close": 77.69000244140625,
      "volume": 4292600
    },
    {
      "time": "2025-12-03",
      "open": 77.7300033569336,
      "high": 79.52999877929688,
      "low": 77.5,
      "close": 79.23999786376953,
      "volume": 3784500
    },
    {
      "time": "2025-12-04",
      "open": 79.61000061035156,
      "high": 80.66999816894531,
      "low": 79.13999938964844,
      "close": 80.19999694824219,
      "volume": 4481200
    },
    {
      "time": "2025-12-05",
      "open": 79.97000122070312,
      "high": 81.1500015258789,
      "low": 79.4800033569336,
      "close": 80.72000122070312,
      "volume": 3187300
    },
    {
      "time": "2025-12-08",
      "open": 80.77999877929688,
      "high": 81.19000244140625,
      "low": 80.4000015258789,
      "close": 80.70999908447266,
      "volume": 3512200
    },
    {
      "time": "2025-12-09",
      "open": 80.70999908447266,
      "high": 81.83999633789062,
      "low": 80.47000122070312,
      "close": 80.94999694824219,
      "volume": 3439800
    },
    {
      "time": "2025-12-10",
      "open": 79.43000030517578,
      "high": 83.55999755859375,
      "low": 79.43000030517578,
      "close": 83.22000122070312,
      "volume": 5348200
    },
    {
      "time": "2025-12-11",
      "open": 83.04000091552734,
      "high": 84.23999786376953,
      "low": 82.41999816894531,
      "close": 83.81999969482422,
      "volume": 4048100
    },
    {
      "time": "2025-12-12",
      "open": 83.95999908447266,
      "high": 84.02999877929688,
      "low": 83.08999633789062,
      "close": 83.94000244140625,
      "volume": 4405400
    },
    {
      "time": "2025-12-15",
      "open": 84.47000122070312,
      "high": 84.70999908447266,
      "low": 81.83999633789062,
      "close": 84.05000305175781,
      "volume": 6501800
    },
    {
      "time": "2025-12-16",
      "open": 84.13999938964844,
      "high": 84.4800033569336,
      "low": 82.93000030517578,
      "close": 83.62999725341797,
      "volume": 6023200
    },
    {
      "time": "2025-12-17",
      "open": 83.6500015258789,
      "high": 84.87000274658203,
      "low": 83.30999755859375,
      "close": 83.62999725341797,
      "volume": 8448800
    },
    {
      "time": "2025-12-18",
      "open": 83.63999938964844,
      "high": 84.52999877929688,
      "low": 82.55999755859375,
      "close": 83.76000213623047,
      "volume": 5767900
    },
    {
      "time": "2025-12-19",
      "open": 83.58999633789062,
      "high": 86.94000244140625,
      "low": 83.54000091552734,
      "close": 85.41000366210938,
      "volume": 17460700
    },
    {
      "time": "2025-12-22",
      "open": 85.22000122070312,
      "high": 85.44000244140625,
      "low": 84.69000244140625,
      "close": 85.20999908447266,
      "volume": 3139700
    },
    {
      "time": "2025-12-23",
      "open": 85.05000305175781,
      "high": 85.37000274658203,
      "low": 84.5999984741211,
      "close": 85.18000030517578,
      "volume": 2586200
    },
    {
      "time": "2025-12-24",
      "open": 85,
      "high": 85.5,
      "low": 84.88999938964844,
      "close": 85.41999816894531,
      "volume": 1687900
    },
    {
      "time": "2025-12-26",
      "open": 85.16999816894531,
      "high": 85.66000366210938,
      "low": 85,
      "close": 85.56999969482422,
      "volume": 1612900
    },
    {
      "time": "2025-12-29",
      "open": 85.33000183105469,
      "high": 85.7699966430664,
      "low": 84.91000366210938,
      "close": 85,
      "volume": 3657500
    },
    {
      "time": "2025-12-30",
      "open": 84.54000091552734,
      "high": 84.8499984741211,
      "low": 84.08999633789062,
      "close": 84.13999938964844,
      "volume": 2723200
    },
    {
      "time": "2025-12-31",
      "open": 84.13999938964844,
      "high": 84.44000244140625,
      "low": 82.93000030517578,
      "close": 83,
      "volume": 2501900
    },
    {
      "time": "2026-01-02",
      "open": 82.98999786376953,
      "high": 83.29000091552734,
      "low": 80.5199966430664,
      "close": 81.27999877929688,
      "volume": 3219600
    },
    {
      "time": "2026-01-05",
      "open": 81.20999908447266,
      "high": 82.7300033569336,
      "low": 81,
      "close": 81.62999725341797,
      "volume": 3569900
    },
    {
      "time": "2026-01-06",
      "open": 81.20999908447266,
      "high": 84.83999633789062,
      "low": 81.20999908447266,
      "close": 84.62000274658203,
      "volume": 4915100
    },
    {
      "time": "2026-01-07",
      "open": 84.5,
      "high": 85.08999633789062,
      "low": 83.87000274658203,
      "close": 84.11000061035156,
      "volume": 2989900
    },
    {
      "time": "2026-01-08",
      "open": 83.55000305175781,
      "high": 85.94000244140625,
      "low": 83.51000213623047,
      "close": 85.7699966430664,
      "volume": 3401400
    },
    {
      "time": "2026-01-09",
      "open": 85.76000213623047,
      "high": 86.16999816894531,
      "low": 84.91999816894531,
      "close": 85.26000213623047,
      "volume": 3235900
    },
    {
      "time": "2026-01-12",
      "open": 84.41999816894531,
      "high": 85.63999938964844,
      "low": 84.25,
      "close": 85.2300033569336,
      "volume": 3759900
    },
    {
      "time": "2026-01-13",
      "open": 85.23999786376953,
      "high": 85.77999877929688,
      "low": 83.80000305175781,
      "close": 84.47000122070312,
      "volume": 4526300
    },
    {
      "time": "2026-01-14",
      "open": 84.69999694824219,
      "high": 87.02999877929688,
      "low": 84.4000015258789,
      "close": 86.69999694824219,
      "volume": 5301700
    },
    {
      "time": "2026-01-15",
      "open": 86.44000244140625,
      "high": 86.55999755859375,
      "low": 83.97000122070312,
      "close": 84.81999969482422,
      "volume": 6120600
    },
    {
      "time": "2026-01-16",
      "open": 85.0999984741211,
      "high": 85.44999694824219,
      "low": 84.06999969482422,
      "close": 84.73999786376953,
      "volume": 10220600
    },
    {
      "time": "2026-01-20",
      "open": 83.87999725341797,
      "high": 84.18000030517578,
      "low": 82.02999877929688,
      "close": 82.20999908447266,
      "volume": 6287000
    },
    {
      "time": "2026-01-21",
      "open": 82.88999938964844,
      "high": 84.77999877929688,
      "low": 82.83999633789062,
      "close": 84.02999877929688,
      "volume": 4396800
    },
    {
      "time": "2026-01-22",
      "open": 84.47000122070312,
      "high": 85.73999786376953,
      "low": 84.1500015258789,
      "close": 84.61000061035156,
      "volume": 4076100
    },
    {
      "time": "2026-01-23",
      "open": 84.62000274658203,
      "high": 85.33000183105469,
      "low": 84.12999725341797,
      "close": 84.18000030517578,
      "volume": 3779000
    },
    {
      "time": "2026-01-26",
      "open": 85.41000366210938,
      "high": 85.93000030517578,
      "low": 84.76000213623047,
      "close": 85.61000061035156,
      "volume": 3011100
    },
    {
      "time": "2026-01-27",
      "open": 85.4000015258789,
      "high": 85.6500015258789,
      "low": 83.33000183105469,
      "close": 84.6500015258789,
      "volume": 5049400
    },
    {
      "time": "2026-01-28",
      "open": 84.6500015258789,
      "high": 85.11000061035156,
      "low": 83.16000366210938,
      "close": 83.30000305175781,
      "volume": 4030800
    },
    {
      "time": "2026-01-29",
      "open": 83.41999816894531,
      "high": 84,
      "low": 81.63999938964844,
      "close": 82.44999694824219,
      "volume": 4801400
    },
    {
      "time": "2026-01-30",
      "open": 81.97000122070312,
      "high": 82.38999938964844,
      "low": 81.43000030517578,
      "close": 82.05999755859375,
      "volume": 4608300
    },
    {
      "time": "2026-02-02",
      "open": 81.95999908447266,
      "high": 83.73999786376953,
      "low": 81.94999694824219,
      "close": 82.91000366210938,
      "volume": 4051200
    },
    {
      "time": "2026-02-03",
      "open": 81.20999908447266,
      "high": 81.22000122070312,
      "low": 73.19999694824219,
      "close": 74.5,
      "volume": 11398500
    },
    {
      "time": "2026-02-04",
      "open": 73.11000061035156,
      "high": 78.05000305175781,
      "low": 72.05999755859375,
      "close": 76.70999908447266,
      "volume": 11794600
    },
    {
      "time": "2026-02-05",
      "open": 76.87999725341797,
      "high": 78.3499984741211,
      "low": 75.93000030517578,
      "close": 76.83999633789062,
      "volume": 7528400
    },
    {
      "time": "2026-02-06",
      "open": 77.2699966430664,
      "high": 78.33999633789062,
      "low": 76.62999725341797,
      "close": 77.08000183105469,
      "volume": 4418000
    },
    {
      "time": "2026-02-09",
      "open": 75.69000244140625,
      "high": 76.12999725341797,
      "low": 74.05999755859375,
      "close": 74.5999984741211,
      "volume": 5499600
    },
    {
      "time": "2026-02-10",
      "open": 74.4000015258789,
      "high": 75.76000213623047,
      "low": 73.7699966430664,
      "close": 74.56999969482422,
      "volume": 7022400
    },
    {
      "time": "2026-02-11",
      "open": 74.45999908447266,
      "high": 74.86000061035156,
      "low": 70.79000091552734,
      "close": 70.91000366210938,
      "volume": 10223600
    },
    {
      "time": "2026-02-12",
      "open": 70.41000366210938,
      "high": 70.58000183105469,
      "low": 65,
      "close": 65.83000183105469,
      "volume": 17979300
    },
    {
      "time": "2026-02-13",
      "open": 65.88999938964844,
      "high": 67.76000213623047,
      "low": 65.48999786376953,
      "close": 66.55000305175781,
      "volume": 13054800
    },
    {
      "time": "2026-02-17",
      "open": 66.75,
      "high": 67.33999633789062,
      "low": 64.61000061035156,
      "close": 65.18000030517578,
      "volume": 11600700
    },
    {
      "time": "2026-02-18",
      "open": 64.94999694824219,
      "high": 67.13999938964844,
      "low": 64.31999969482422,
      "close": 66.80999755859375,
      "volume": 6098300
    },
    {
      "time": "2026-02-19",
      "open": 64.13999938964844,
      "high": 65.52999877929688,
      "low": 63.83000183105469,
      "close": 64.98999786376953,
      "volume": 7258200
    },
    {
      "time": "2026-02-20",
      "open": 65.08999633789062,
      "high": 66.08999633789062,
      "low": 64.16000366210938,
      "close": 65.02999877929688,
      "volume": 9677900
    },
    {
      "time": "2026-02-23",
      "open": 64.25,
      "high": 64.54000091552734,
      "low": 60.88999938964844,
      "close": 61.130001068115234,
      "volume": 10482300
    },
    {
      "time": "2026-02-24",
      "open": 61.040000915527344,
      "high": 62.70000076293945,
      "low": 60.15999984741211,
      "close": 61.060001373291016,
      "volume": 7776200
    },
    {
      "time": "2026-02-25",
      "open": 61.459999084472656,
      "high": 61.619998931884766,
      "low": 60.040000915527344,
      "close": 61.33000183105469,
      "volume": 11165100
    },
    {
      "time": "2026-02-26",
      "open": 61.79999923706055,
      "high": 65.08000183105469,
      "low": 61.79999923706055,
      "close": 64.97000122070312,
      "volume": 13186200
    },
    {
      "time": "2026-02-27",
      "open": 64.37999725341797,
      "high": 64.56999969482422,
      "low": 62.75,
      "close": 64.43000030517578,
      "volume": 14152300
    },
    {
      "time": "2026-03-02",
      "open": 63.15999984741211,
      "high": 64.16000366210938,
      "low": 62.90999984741211,
      "close": 63.5,
      "volume": 4806800
    },
    {
      "time": "2026-03-03",
      "open": 62.40999984741211,
      "high": 64.91000366210938,
      "low": 62.40999984741211,
      "close": 64.33999633789062,
      "volume": 6422000
    },
    {
      "time": "2026-03-04",
      "open": 64.16999816894531,
      "high": 65.45999908447266,
      "low": 63.91999816894531,
      "close": 65.12000274658203,
      "volume": 6307200
    },
    {
      "time": "2026-03-05",
      "open": 64.7699966430664,
      "high": 66.9800033569336,
      "low": 64.7699966430664,
      "close": 65.77999877929688,
      "volume": 7221000
    },
    {
      "time": "2026-03-06",
      "open": 65.11000061035156,
      "high": 66.38999938964844,
      "low": 64.55000305175781,
      "close": 66.26000213623047,
      "volume": 4674000
    },
    {
      "time": "2026-03-09",
      "open": 66.01000213623047,
      "high": 66.05000305175781,
      "low": 63.88999938964844,
      "close": 64.6500015258789,
      "volume": 5306400
    },
    {
      "time": "2026-03-10",
      "open": 64.55000305175781,
      "high": 64.55000305175781,
      "low": 61.77000045776367,
      "close": 62.97999954223633,
      "volume": 5535200
    },
    {
      "time": "2026-03-11",
      "open": 62.9900016784668,
      "high": 63.91999816894531,
      "low": 61.220001220703125,
      "close": 62.43000030517578,
      "volume": 7244700
    },
    {
      "time": "2026-03-12",
      "open": 61.75,
      "high": 63.099998474121094,
      "low": 61.029998779296875,
      "close": 61.18000030517578,
      "volume": 5774400
    },
    {
      "time": "2026-03-13",
      "open": 61.619998931884766,
      "high": 61.75,
      "low": 60.27000045776367,
      "close": 60.369998931884766,
      "volume": 7870800
    },
    {
      "time": "2026-03-16",
      "open": 60.779998779296875,
      "high": 61.38999938964844,
      "low": 60.220001220703125,
      "close": 61.04999923706055,
      "volume": 5590900
    },
    {
      "time": "2026-03-17",
      "open": 61.36000061035156,
      "high": 63.02000045776367,
      "low": 61.06999969482422,
      "close": 61.31999969482422,
      "volume": 4981500
    },
    {
      "time": "2026-03-18",
      "open": 60.97999954223633,
      "high": 61.88999938964844,
      "low": 60.08000183105469,
      "close": 60.290000915527344,
      "volume": 6076000
    },
    {
      "time": "2026-03-19",
      "open": 59.36000061035156,
      "high": 62.119998931884766,
      "low": 59.36000061035156,
      "close": 61.54999923706055,
      "volume": 8305800
    },
    {
      "time": "2026-03-20",
      "open": 61.31999969482422,
      "high": 62.150001525878906,
      "low": 60.91999816894531,
      "close": 62.06999969482422,
      "volume": 12582900
    },
    {
      "time": "2026-03-23",
      "open": 62.63999938964844,
      "high": 62.95000076293945,
      "low": 61.54999923706055,
      "close": 61.939998626708984,
      "volume": 4444300
    },
    {
      "time": "2026-03-24",
      "open": 61.34000015258789,
      "high": 61.400001525878906,
      "low": 59.880001068115234,
      "close": 60.2400016784668,
      "volume": 3903200
    },
    {
      "time": "2026-03-25",
      "open": 60.65999984741211,
      "high": 61.560001373291016,
      "low": 58.869998931884766,
      "close": 59.790000915527344,
      "volume": 4180800
    },
    {
      "time": "2026-03-26",
      "open": 59.529998779296875,
      "high": 61.369998931884766,
      "low": 59.529998779296875,
      "close": 60.7599983215332,
      "volume": 3101200
    },
    {
      "time": "2026-03-27",
      "open": 60.68000030517578,
      "high": 60.68000030517578,
      "low": 58.84000015258789,
      "close": 59.72999954223633,
      "volume": 3688200
    },
    {
      "time": "2026-03-30",
      "open": 60.13999938964844,
      "high": 61.36000061035156,
      "low": 60.02000045776367,
      "close": 61.060001373291016,
      "volume": 8743000
    },
    {
      "time": "2026-03-31",
      "open": 61.22999954223633,
      "high": 62.16999816894531,
      "low": 60.47999954223633,
      "close": 61.349998474121094,
      "volume": 3967200
    },
    {
      "time": "2026-04-01",
      "open": 61.31999969482422,
      "high": 61.720001220703125,
      "low": 59.72999954223633,
      "close": 61.25,
      "volume": 3767200
    },
    {
      "time": "2026-04-02",
      "open": 61.290000915527344,
      "high": 63.040000915527344,
      "low": 61.08000183105469,
      "close": 62.540000915527344,
      "volume": 3298900
    },
    {
      "time": "2026-04-06",
      "open": 62.290000915527344,
      "high": 62.95000076293945,
      "low": 61.380001068115234,
      "close": 62.349998474121094,
      "volume": 3962400
    },
    {
      "time": "2026-04-07",
      "open": 62.0099983215332,
      "high": 62.279998779296875,
      "low": 61.0099983215332,
      "close": 61.4900016784668,
      "volume": 3556000
    },
    {
      "time": "2026-04-08",
      "open": 61.900001525878906,
      "high": 62.779998779296875,
      "low": 60.900001525878906,
      "close": 61,
      "volume": 5312100
    },
    {
      "time": "2026-04-09",
      "open": 60,
      "high": 60.29999923706055,
      "low": 58.08000183105469,
      "close": 59.20000076293945,
      "volume": 5866200
    },
    {
      "time": "2026-04-10",
      "open": 59.09000015258789,
      "high": 59.369998931884766,
      "low": 57.38999938964844,
      "close": 57.91999816894531,
      "volume": 5190400
    },
    {
      "time": "2026-04-13",
      "open": 57.939998626708984,
      "high": 60.59000015258789,
      "low": 57.5099983215332,
      "close": 60.529998779296875,
      "volume": 6025600
    },
    {
      "time": "2026-04-14",
      "open": 60.88999938964844,
      "high": 61.63999938964844,
      "low": 59.81999969482422,
      "close": 60.040000915527344,
      "volume": 8440900
    },
    {
      "time": "2026-04-15",
      "open": 60.79999923706055,
      "high": 61.5099983215332,
      "low": 60.2599983215332,
      "close": 60.38999938964844,
      "volume": 4855500
    },
    {
      "time": "2026-04-16",
      "open": 60.72999954223633,
      "high": 61.22999954223633,
      "low": 60.349998474121094,
      "close": 60.529998779296875,
      "volume": 4790900
    },
    {
      "time": "2026-04-17",
      "open": 61.16999816894531,
      "high": 61.880001068115234,
      "low": 60.72999954223633,
      "close": 61.29999923706055,
      "volume": 5037900
    },
    {
      "time": "2026-04-20",
      "open": 61.220001220703125,
      "high": 61.66999816894531,
      "low": 59.790000915527344,
      "close": 60.2599983215332,
      "volume": 8129700
    },
    {
      "time": "2026-04-21",
      "open": 60.36000061035156,
      "high": 61.86000061035156,
      "low": 60.08000183105469,
      "close": 60.45000076293945,
      "volume": 5415700
    },
    {
      "time": "2026-04-22",
      "open": 59.77000045776367,
      "high": 60.45000076293945,
      "low": 58.119998931884766,
      "close": 58.810001373291016,
      "volume": 5694800
    },
    {
      "time": "2026-04-23",
      "open": 56.540000915527344,
      "high": 56.619998931884766,
      "low": 54.47999954223633,
      "close": 55.099998474121094,
      "volume": 9253200
    },
    {
      "time": "2026-04-24",
      "open": 55.0099983215332,
      "high": 55.36000061035156,
      "low": 54.2599983215332,
      "close": 55.11000061035156,
      "volume": 6355600
    },
    {
      "time": "2026-04-27",
      "open": 54.63999938964844,
      "high": 55.70000076293945,
      "low": 54.47999954223633,
      "close": 54.630001068115234,
      "volume": 6058500
    },
    {
      "time": "2026-04-28",
      "open": 55.630001068115234,
      "high": 56.22999954223633,
      "low": 55.08000183105469,
      "close": 55.119998931884766,
      "volume": 8626100
    },
    {
      "time": "2026-04-29",
      "open": 53.59000015258789,
      "high": 55.119998931884766,
      "low": 52.439998626708984,
      "close": 54.70000076293945,
      "volume": 8194600
    },
    {
      "time": "2026-04-30",
      "open": 54.540000915527344,
      "high": 54.540000915527344,
      "low": 52.34000015258789,
      "close": 52.900001525878906,
      "volume": 8342400
    },
    {
      "time": "2026-05-01",
      "open": 54.2400016784668,
      "high": 54.650001525878906,
      "low": 52.279998779296875,
      "close": 52.43000030517578,
      "volume": 8449100
    },
    {
      "time": "2026-05-04",
      "open": 52.56999969482422,
      "high": 53.2400016784668,
      "low": 51.43000030517578,
      "close": 51.86000061035156,
      "volume": 6002000
    },
    {
      "time": "2026-05-05",
      "open": 52.279998779296875,
      "high": 52.279998779296875,
      "low": 50.810001373291016,
      "close": 51.869998931884766,
      "volume": 6304500
    },
    {
      "time": "2026-05-06",
      "open": 51.54999923706055,
      "high": 52,
      "low": 50.86000061035156,
      "close": 51.33000183105469,
      "volume": 7902700
    },
    {
      "time": "2026-05-07",
      "open": 51.40999984741211,
      "high": 52.790000915527344,
      "low": 51.40999984741211,
      "close": 51.939998626708984,
      "volume": 7547400
    },
    {
      "time": "2026-05-08",
      "open": 51.7599983215332,
      "high": 51.91999816894531,
      "low": 50.189998626708984,
      "close": 51.68000030517578,
      "volume": 5390100
    },
    {
      "time": "2026-05-11",
      "open": 51.16999816894531,
      "high": 51.45000076293945,
      "low": 49.029998779296875,
      "close": 49.25,
      "volume": 8339300
    },
    {
      "time": "2026-05-12",
      "open": 49.66999816894531,
      "high": 49.72999954223633,
      "low": 47.5,
      "close": 47.72999954223633,
      "volume": 6166100
    },
    {
      "time": "2026-05-13",
      "open": 47.41999816894531,
      "high": 47.54999923706055,
      "low": 45.47999954223633,
      "close": 45.970001220703125,
      "volume": 8991700
    },
    {
      "time": "2026-05-14",
      "open": 46.400001525878906,
      "high": 46.84000015258789,
      "low": 45.72999954223633,
      "close": 46.04999923706055,
      "volume": 6969400
    },
    {
      "time": "2026-05-15",
      "open": 46.7599983215332,
      "high": 47.5,
      "low": 46.560001373291016,
      "close": 47.130001068115234,
      "volume": 8909900
    },
    {
      "time": "2026-05-18",
      "open": 47.959999084472656,
      "high": 51.5,
      "low": 47.310001373291016,
      "close": 51.400001525878906,
      "volume": 15305800
    },
    {
      "time": "2026-05-19",
      "open": 51.68000030517578,
      "high": 53.189998626708984,
      "low": 50.810001373291016,
      "close": 50.880001068115234,
      "volume": 10864500
    },
    {
      "time": "2026-05-20",
      "open": 51.060001373291016,
      "high": 51.529998779296875,
      "low": 48.93000030517578,
      "close": 51.29999923706055,
      "volume": 7514500
    },
    {
      "time": "2026-05-21",
      "open": 51.58000183105469,
      "high": 52.34000015258789,
      "low": 50.11000061035156,
      "close": 52.31999969482422,
      "volume": 8986100
    },
    {
      "time": "2026-05-22",
      "open": 52.25,
      "high": 53.31999969482422,
      "low": 52.060001373291016,
      "close": 52.75,
      "volume": 9235800
    },
    {
      "time": "2026-05-26",
      "open": 52.04999923706055,
      "high": 52.52000045776367,
      "low": 51.099998474121094,
      "close": 51.810001373291016,
      "volume": 9871000
    },
    {
      "time": "2026-05-27",
      "open": 51.88999938964844,
      "high": 53.61000061035156,
      "low": 51.810001373291016,
      "close": 53.15999984741211,
      "volume": 9529700
    },
    {
      "time": "2026-05-28",
      "open": 53.16999816894531,
      "high": 54.150001525878906,
      "low": 52.68000030517578,
      "close": 53.849998474121094,
      "volume": 9244600
    },
    {
      "time": "2026-05-29",
      "open": 54.0099983215332,
      "high": 56.13999938964844,
      "low": 53.150001525878906,
      "close": 55.7599983215332,
      "volume": 14747300
    },
    {
      "time": "2026-06-01",
      "open": 56.209999084472656,
      "high": 57.650001525878906,
      "low": 55.0099983215332,
      "close": 57.15999984741211,
      "volume": 9403700
    },
    {
      "time": "2026-06-02",
      "open": 55.900001525878906,
      "high": 55.900001525878906,
      "low": 53.41999816894531,
      "close": 55.13999938964844,
      "volume": 9205200
    },
    {
      "time": "2026-06-03",
      "open": 54.900001525878906,
      "high": 55,
      "low": 52.849998474121094,
      "close": 53.5099983215332,
      "volume": 7081000
    },
    {
      "time": "2026-06-04",
      "open": 55.0099983215332,
      "high": 55.560001373291016,
      "low": 53.060001373291016,
      "close": 53.400001525878906,
      "volume": 7205700
    },
    {
      "time": "2026-06-05",
      "open": 54.27000045776367,
      "high": 54.61000061035156,
      "low": 52.33000183105469,
      "close": 53.209999084472656,
      "volume": 9231700
    },
    {
      "time": "2026-06-08",
      "open": 53.59000015258789,
      "high": 54.369998931884766,
      "low": 52.900001525878906,
      "close": 52.9900016784668,
      "volume": 9520200
    },
    {
      "time": "2026-06-09",
      "open": 52.5,
      "high": 53.709999084472656,
      "low": 52.20000076293945,
      "close": 52.939998626708984,
      "volume": 6974500
    },
    {
      "time": "2026-06-10",
      "open": 52.34000015258789,
      "high": 53.27000045776367,
      "low": 51.58000183105469,
      "close": 51.810001373291016,
      "volume": 6839000
    },
    {
      "time": "2026-06-11",
      "open": 50.77000045776367,
      "high": 51.68000030517578,
      "low": 49.65999984741211,
      "close": 51.18000030517578,
      "volume": 7799300
    },
    {
      "time": "2026-06-12",
      "open": 51.47999954223633,
      "high": 52.310001373291016,
      "low": 50.43000030517578,
      "close": 52.16999816894531,
      "volume": 6732600
    },
    {
      "time": "2026-06-15",
      "open": 52.130001068115234,
      "high": 52.130001068115234,
      "low": 50.08000183105469,
      "close": 50.81999969482422,
      "volume": 11623700
    },
    {
      "time": "2026-06-16",
      "open": 50.79999923706055,
      "high": 51.599998474121094,
      "low": 50.40999984741211,
      "close": 51.04999923706055,
      "volume": 9853100
    },
    {
      "time": "2026-06-17",
      "open": 49.959999084472656,
      "high": 50.970001220703125,
      "low": 48.4900016784668,
      "close": 48.81999969482422,
      "volume": 13945100
    },
    {
      "time": "2026-06-18",
      "open": 46.2400016784668,
      "high": 46.439998626708984,
      "low": 43.40999984741211,
      "close": 43.70000076293945,
      "volume": 61312400
    },
    {
      "time": "2026-06-22",
      "open": 43.0099983215332,
      "high": 44.56999969482422,
      "low": 40.77000045776367,
      "close": 41.83000183105469,
      "volume": 21961000
    },
    {
      "time": "2026-06-23",
      "open": 42.369998931884766,
      "high": 42.70000076293945,
      "low": 40.900001525878906,
      "close": 40.95000076293945,
      "volume": 24430400
    },
    {
      "time": "2026-06-24",
      "open": 40.959999084472656,
      "high": 42.779998779296875,
      "low": 40.959999084472656,
      "close": 41.439998626708984,
      "volume": 17415800
    },
    {
      "time": "2026-06-25",
      "open": 41.20000076293945,
      "high": 41.61000061035156,
      "low": 38.970001220703125,
      "close": 39.150001525878906,
      "volume": 15258500
    },
    {
      "time": "2026-06-26",
      "open": 39.209999084472656,
      "high": 40.630001068115234,
      "low": 39.11000061035156,
      "close": 40.029998779296875,
      "volume": 14052200
    },
    {
      "time": "2026-06-29",
      "open": 40.619998931884766,
      "high": 41.029998779296875,
      "low": 38.68000030517578,
      "close": 38.7400016784668,
      "volume": 10242700
    },
    {
      "time": "2026-06-30",
      "open": 38.369998931884766,
      "high": 39.0099983215332,
      "low": 37.08000183105469,
      "close": 38.72999954223633,
      "volume": 10245000
    },
    {
      "time": "2026-07-01",
      "open": 39.70000076293945,
      "high": 41.709999084472656,
      "low": 39.290000915527344,
      "close": 41.06999969482422,
      "volume": 12060300
    },
    {
      "time": "2026-07-02",
      "open": 41.70000076293945,
      "high": 42.59000015258789,
      "low": 41.40999984741211,
      "close": 41.9900016784668,
      "volume": 9507000
    },
    {
      "time": "2026-07-06",
      "open": 41.52000045776367,
      "high": 42.310001373291016,
      "low": 40.900001525878906,
      "close": 41.369998931884766,
      "volume": 9973400
    },
    {
      "time": "2026-07-07",
      "open": 42.5,
      "high": 44.119998931884766,
      "low": 42.5,
      "close": 43.939998626708984,
      "volume": 10677200
    },
    {
      "time": "2026-07-08",
      "open": 43.209999084472656,
      "high": 43.790000915527344,
      "low": 42.38999938964844,
      "close": 42.43000030517578,
      "volume": 12993800
    },
    {
      "time": "2026-07-09",
      "open": 41.279998779296875,
      "high": 43.61000061035156,
      "low": 41.02000045776367,
      "close": 43.400001525878906,
      "volume": 13842000
    },
    {
      "time": "2026-07-10",
      "open": 44.54999923706055,
      "high": 44.619998931884766,
      "low": 42.34000015258789,
      "close": 42.56999969482422,
      "volume": 6251800
    },
    {
      "time": "2026-07-13",
      "open": 44.060001373291016,
      "high": 44.66999816894531,
      "low": 43.599998474121094,
      "close": 44.15999984741211,
      "volume": 8623400
    },
    {
      "time": "2026-07-14",
      "open": 41.709999084472656,
      "high": 43.900001525878906,
      "low": 41.58000183105469,
      "close": 43.029998779296875,
      "volume": 8502600
    },
    {
      "time": "2026-07-15",
      "open": 43.2400016784668,
      "high": 43.900001525878906,
      "low": 42.900001525878906,
      "close": 43.18000030517578,
      "volume": 6686300
    },
    {
      "time": "2026-07-16",
      "open": 43.95000076293945,
      "high": 44.779998779296875,
      "low": 42.709999084472656,
      "close": 44.560001373291016,
      "volume": 8845300
    },
    {
      "time": "2026-07-17",
      "open": 44.65999984741211,
      "high": 45.4900016784668,
      "low": 43.630001068115234,
      "close": 44.77000045776367,
      "volume": 10117300
    },
    {
      "time": "2026-07-20",
      "open": 44.150001525878906,
      "high": 44.97999954223633,
      "low": 43.189998626708984,
      "close": 44.63999938964844,
      "volume": 7550000
    },
    {
      "time": "2026-07-21",
      "open": 43.88999938964844,
      "high": 44.65999984741211,
      "low": 43.54999923706055,
      "close": 43.630001068115234,
      "volume": 7698400
    },
    {
      "time": "2026-07-22",
      "open": 44.27000045776367,
      "high": 44.63999938964844,
      "low": 42.849998474121094,
      "close": 43.18000030517578,
      "volume": 5270500
    },
    {
      "time": "2026-07-23",
      "open": 42.70000076293945,
      "high": 43.11000061035156,
      "low": 42.119998931884766,
      "close": 43.0099983215332,
      "volume": 8129000
    },
    {
      "time": "2026-07-24",
      "open": 43.40999984741211,
      "high": 45.48500061035156,
      "low": 43.40999984741211,
      "close": 45.45000076293945,
      "volume": 6425211
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 70.24500030517578
    },
    {
      "time": "2025-10-06",
      "value": 70.06760040283203
    },
    {
      "time": "2025-10-07",
      "value": 69.91800048828125
    },
    {
      "time": "2025-10-08",
      "value": 69.78780044555664
    },
    {
      "time": "2025-10-09",
      "value": 69.68940048217773
    },
    {
      "time": "2025-10-10",
      "value": 69.57020050048828
    },
    {
      "time": "2025-10-13",
      "value": 69.48520050048828
    },
    {
      "time": "2025-10-14",
      "value": 69.405400390625
    },
    {
      "time": "2025-10-15",
      "value": 69.34240036010742
    },
    {
      "time": "2025-10-16",
      "value": 69.23400039672852
    },
    {
      "time": "2025-10-17",
      "value": 69.17320037841797
    },
    {
      "time": "2025-10-20",
      "value": 69.11560028076173
    },
    {
      "time": "2025-10-21",
      "value": 69.10800018310547
    },
    {
      "time": "2025-10-22",
      "value": 69.09980026245117
    },
    {
      "time": "2025-10-23",
      "value": 69.0520002746582
    },
    {
      "time": "2025-10-24",
      "value": 69.0218002319336
    },
    {
      "time": "2025-10-27",
      "value": 68.98280029296875
    },
    {
      "time": "2025-10-28",
      "value": 68.93720031738282
    },
    {
      "time": "2025-10-29",
      "value": 68.9538003540039
    },
    {
      "time": "2025-10-30",
      "value": 68.98780044555664
    },
    {
      "time": "2025-10-31",
      "value": 69.02380035400391
    },
    {
      "time": "2025-11-03",
      "value": 69.03100036621093
    },
    {
      "time": "2025-11-04",
      "value": 69.04400024414062
    },
    {
      "time": "2025-11-05",
      "value": 69.1036003112793
    },
    {
      "time": "2025-11-06",
      "value": 69.11400039672851
    },
    {
      "time": "2025-11-07",
      "value": 69.1436003112793
    },
    {
      "time": "2025-11-10",
      "value": 69.15620025634766
    },
    {
      "time": "2025-11-11",
      "value": 69.18320022583008
    },
    {
      "time": "2025-11-12",
      "value": 69.23080017089843
    },
    {
      "time": "2025-11-13",
      "value": 69.27300018310547
    },
    {
      "time": "2025-11-14",
      "value": 69.28900024414062
    },
    {
      "time": "2025-11-17",
      "value": 69.28860015869141
    },
    {
      "time": "2025-11-18",
      "value": 69.30800018310546
    },
    {
      "time": "2025-11-19",
      "value": 69.37060012817383
    },
    {
      "time": "2025-11-20",
      "value": 69.4066000366211
    },
    {
      "time": "2025-11-21",
      "value": 69.54280014038086
    },
    {
      "time": "2025-11-24",
      "value": 69.66940017700195
    },
    {
      "time": "2025-11-25",
      "value": 69.81500015258788
    },
    {
      "time": "2025-11-26",
      "value": 69.95540023803711
    },
    {
      "time": "2025-11-28",
      "value": 70.10440017700195
    },
    {
      "time": "2025-12-01",
      "value": 70.31420013427734
    },
    {
      "time": "2025-12-02",
      "value": 70.50480010986328
    },
    {
      "time": "2025-12-03",
      "value": 70.73620010375977
    },
    {
      "time": "2025-12-04",
      "value": 70.97300003051758
    },
    {
      "time": "2025-12-05",
      "value": 71.25400009155274
    },
    {
      "time": "2025-12-08",
      "value": 71.52860000610352
    },
    {
      "time": "2025-12-09",
      "value": 71.80599990844726
    },
    {
      "time": "2025-12-10",
      "value": 72.12899993896484
    },
    {
      "time": "2025-12-11",
      "value": 72.4747999572754
    },
    {
      "time": "2025-12-12",
      "value": 72.81360000610351
    },
    {
      "time": "2025-12-15",
      "value": 73.14139999389648
    },
    {
      "time": "2025-12-16",
      "value": 73.4579998779297
    },
    {
      "time": "2025-12-17",
      "value": 73.77179977416992
    },
    {
      "time": "2025-12-18",
      "value": 74.07899978637695
    },
    {
      "time": "2025-12-19",
      "value": 74.4149998474121
    },
    {
      "time": "2025-12-22",
      "value": 74.8031997680664
    },
    {
      "time": "2025-12-23",
      "value": 75.1799998474121
    },
    {
      "time": "2025-12-24",
      "value": 75.54299987792969
    },
    {
      "time": "2025-12-26",
      "value": 75.91939987182617
    },
    {
      "time": "2025-12-29",
      "value": 76.30999984741212
    },
    {
      "time": "2025-12-30",
      "value": 76.67119979858398
    },
    {
      "time": "2025-12-31",
      "value": 76.99719985961914
    },
    {
      "time": "2026-01-02",
      "value": 77.24739990234374
    },
    {
      "time": "2026-01-05",
      "value": 77.51279983520507
    },
    {
      "time": "2026-01-06",
      "value": 77.84459991455078
    },
    {
      "time": "2026-01-07",
      "value": 78.16959991455079
    },
    {
      "time": "2026-01-08",
      "value": 78.52399978637695
    },
    {
      "time": "2026-01-09",
      "value": 78.87279983520507
    },
    {
      "time": "2026-01-12",
      "value": 79.14359985351562
    },
    {
      "time": "2026-01-13",
      "value": 79.38919982910156
    },
    {
      "time": "2026-01-14",
      "value": 79.66559982299805
    },
    {
      "time": "2026-01-15",
      "value": 79.90739974975585
    },
    {
      "time": "2026-01-16",
      "value": 80.14599975585938
    },
    {
      "time": "2026-01-20",
      "value": 80.29699966430664
    },
    {
      "time": "2026-01-21",
      "value": 80.52099960327149
    },
    {
      "time": "2026-01-22",
      "value": 80.74919967651367
    },
    {
      "time": "2026-01-23",
      "value": 80.97519973754883
    },
    {
      "time": "2026-01-26",
      "value": 81.2247998046875
    },
    {
      "time": "2026-01-27",
      "value": 81.43379989624023
    },
    {
      "time": "2026-01-28",
      "value": 81.62860000610351
    },
    {
      "time": "2026-01-29",
      "value": 81.82519989013672
    },
    {
      "time": "2026-01-30",
      "value": 82.04299987792969
    },
    {
      "time": "2026-02-02",
      "value": 82.26619995117187
    },
    {
      "time": "2026-02-03",
      "value": 82.31039993286133
    },
    {
      "time": "2026-02-04",
      "value": 82.39759994506836
    },
    {
      "time": "2026-02-05",
      "value": 82.4147998046875
    },
    {
      "time": "2026-02-06",
      "value": 82.4579998779297
    },
    {
      "time": "2026-02-09",
      "value": 82.42099990844727
    },
    {
      "time": "2026-02-10",
      "value": 82.37139984130859
    },
    {
      "time": "2026-02-11",
      "value": 82.23539993286133
    },
    {
      "time": "2026-02-12",
      "value": 82.00339996337891
    },
    {
      "time": "2026-02-13",
      "value": 81.78059997558594
    },
    {
      "time": "2026-02-17",
      "value": 81.49940002441406
    },
    {
      "time": "2026-02-18",
      "value": 81.23160003662109
    },
    {
      "time": "2026-02-19",
      "value": 80.91699996948242
    },
    {
      "time": "2026-02-20",
      "value": 80.6033999633789
    },
    {
      "time": "2026-02-23",
      "value": 80.20700004577637
    },
    {
      "time": "2026-02-24",
      "value": 79.76380004882813
    },
    {
      "time": "2026-02-25",
      "value": 79.31400009155273
    },
    {
      "time": "2026-02-26",
      "value": 78.93460006713867
    },
    {
      "time": "2026-02-27",
      "value": 78.54220001220703
    },
    {
      "time": "2026-03-02",
      "value": 78.13960006713867
    },
    {
      "time": "2026-03-03",
      "value": 77.75380004882813
    },
    {
      "time": "2026-03-04",
      "value": 77.38100006103515
    },
    {
      "time": "2026-03-05",
      "value": 76.98839996337891
    },
    {
      "time": "2026-03-06",
      "value": 76.60940002441406
    },
    {
      "time": "2026-03-09",
      "value": 76.19880004882812
    },
    {
      "time": "2026-03-10",
      "value": 75.75000007629394
    },
    {
      "time": "2026-03-11",
      "value": 75.28720008850098
    },
    {
      "time": "2026-03-12",
      "value": 74.81080009460449
    },
    {
      "time": "2026-03-13",
      "value": 74.33540008544922
    },
    {
      "time": "2026-03-16",
      "value": 73.89640007019042
    },
    {
      "time": "2026-03-17",
      "value": 73.49720008850097
    },
    {
      "time": "2026-03-18",
      "value": 73.07040016174317
    },
    {
      "time": "2026-03-19",
      "value": 72.60900009155273
    },
    {
      "time": "2026-03-20",
      "value": 72.16820007324219
    },
    {
      "time": "2026-03-23",
      "value": 71.69160011291504
    },
    {
      "time": "2026-03-24",
      "value": 71.19120010375977
    },
    {
      "time": "2026-03-25",
      "value": 70.68240005493163
    },
    {
      "time": "2026-03-26",
      "value": 70.20819999694824
    },
    {
      "time": "2026-03-27",
      "value": 69.66880004882813
    },
    {
      "time": "2026-03-30",
      "value": 69.19360008239747
    },
    {
      "time": "2026-03-31",
      "value": 68.7258000946045
    },
    {
      "time": "2026-04-01",
      "value": 68.30660011291504
    },
    {
      "time": "2026-04-02",
      "value": 67.87680015563964
    },
    {
      "time": "2026-04-06",
      "value": 67.43160011291504
    },
    {
      "time": "2026-04-07",
      "value": 66.97780014038086
    },
    {
      "time": "2026-04-08",
      "value": 66.48560012817383
    },
    {
      "time": "2026-04-09",
      "value": 65.97660011291504
    },
    {
      "time": "2026-04-10",
      "value": 65.46900001525879
    },
    {
      "time": "2026-04-13",
      "value": 65.03060005187989
    },
    {
      "time": "2026-04-14",
      "value": 64.59020011901856
    },
    {
      "time": "2026-04-15",
      "value": 64.13980003356933
    },
    {
      "time": "2026-04-16",
      "value": 63.86040000915527
    },
    {
      "time": "2026-04-17",
      "value": 63.55220001220703
    },
    {
      "time": "2026-04-20",
      "value": 63.220600051879885
    },
    {
      "time": "2026-04-21",
      "value": 62.88800003051758
    },
    {
      "time": "2026-04-22",
      "value": 62.57220008850098
    },
    {
      "time": "2026-04-23",
      "value": 62.18280006408691
    },
    {
      "time": "2026-04-24",
      "value": 61.86680000305176
    },
    {
      "time": "2026-04-27",
      "value": 61.64279998779297
    },
    {
      "time": "2026-04-28",
      "value": 61.414199905395506
    },
    {
      "time": "2026-04-29",
      "value": 61.20459991455078
    },
    {
      "time": "2026-04-30",
      "value": 60.92639999389648
    },
    {
      "time": "2026-05-01",
      "value": 60.67520004272461
    },
    {
      "time": "2026-05-04",
      "value": 60.4118000793457
    },
    {
      "time": "2026-05-05",
      "value": 60.22660003662109
    },
    {
      "time": "2026-05-06",
      "value": 60.032000045776364
    },
    {
      "time": "2026-05-07",
      "value": 59.84419998168946
    },
    {
      "time": "2026-05-08",
      "value": 59.57839996337891
    },
    {
      "time": "2026-05-11",
      "value": 59.27479995727539
    },
    {
      "time": "2026-05-12",
      "value": 58.959399948120115
    },
    {
      "time": "2026-05-13",
      "value": 58.592000045776366
    },
    {
      "time": "2026-05-14",
      "value": 58.210599975585936
    },
    {
      "time": "2026-05-15",
      "value": 57.837600021362306
    },
    {
      "time": "2026-05-18",
      "value": 57.54040000915527
    },
    {
      "time": "2026-05-19",
      "value": 57.265
    },
    {
      "time": "2026-05-20",
      "value": 57.031399993896486
    },
    {
      "time": "2026-05-21",
      "value": 56.829199981689456
    },
    {
      "time": "2026-05-22",
      "value": 56.66059997558594
    },
    {
      "time": "2026-05-26",
      "value": 56.48940002441406
    },
    {
      "time": "2026-05-27",
      "value": 56.3316000366211
    },
    {
      "time": "2026-05-28",
      "value": 56.18220001220703
    },
    {
      "time": "2026-05-29",
      "value": 56.09159996032715
    },
    {
      "time": "2026-06-01",
      "value": 56.00379997253418
    },
    {
      "time": "2026-06-02",
      "value": 55.865199966430666
    },
    {
      "time": "2026-06-03",
      "value": 55.69659996032715
    },
    {
      "time": "2026-06-04",
      "value": 55.55979995727539
    },
    {
      "time": "2026-06-05",
      "value": 55.42819992065429
    },
    {
      "time": "2026-06-08",
      "value": 55.27279998779297
    },
    {
      "time": "2026-06-09",
      "value": 55.136999969482424
    },
    {
      "time": "2026-06-10",
      "value": 54.95199996948242
    },
    {
      "time": "2026-06-11",
      "value": 54.748600006103516
    },
    {
      "time": "2026-06-12",
      "value": 54.566999969482424
    },
    {
      "time": "2026-06-15",
      "value": 54.33259994506836
    },
    {
      "time": "2026-06-16",
      "value": 54.106599960327145
    },
    {
      "time": "2026-06-17",
      "value": 53.8531999206543
    },
    {
      "time": "2026-06-18",
      "value": 53.507199935913086
    },
    {
      "time": "2026-06-22",
      "value": 53.15979995727539
    },
    {
      "time": "2026-06-23",
      "value": 52.82040000915527
    },
    {
      "time": "2026-06-24",
      "value": 52.43860000610351
    },
    {
      "time": "2026-06-25",
      "value": 52.020800018310545
    },
    {
      "time": "2026-06-26",
      "value": 51.61360000610352
    },
    {
      "time": "2026-06-29",
      "value": 51.17780006408692
    },
    {
      "time": "2026-06-30",
      "value": 50.72640007019043
    },
    {
      "time": "2026-07-01",
      "value": 50.34260009765625
    },
    {
      "time": "2026-07-02",
      "value": 49.9734001159668
    },
    {
      "time": "2026-07-06",
      "value": 49.62460006713867
    },
    {
      "time": "2026-07-07",
      "value": 49.40140007019043
    },
    {
      "time": "2026-07-08",
      "value": 49.147800064086915
    },
    {
      "time": "2026-07-09",
      "value": 48.923200073242185
    },
    {
      "time": "2026-07-10",
      "value": 48.67220008850098
    },
    {
      "time": "2026-07-13",
      "value": 48.46140007019043
    },
    {
      "time": "2026-07-14",
      "value": 48.26400001525879
    },
    {
      "time": "2026-07-15",
      "value": 48.07900001525879
    },
    {
      "time": "2026-07-16",
      "value": 47.933000030517576
    },
    {
      "time": "2026-07-17",
      "value": 47.791000061035156
    },
    {
      "time": "2026-07-20",
      "value": 47.65720001220703
    },
    {
      "time": "2026-07-21",
      "value": 47.49100006103516
    },
    {
      "time": "2026-07-22",
      "value": 47.32100006103516
    },
    {
      "time": "2026-07-23",
      "value": 47.19620002746582
    },
    {
      "time": "2026-07-24",
      "value": 47.150600051879884
    }
  ],
  "analysis": null
}