{
  "ok": true,
  "cached": false,
  "ticker": "CVLT",
  "price": 142.31,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Commvault (CVLT) Q1 Earnings on the Horizon: Analysts' Insights on Key Performance Measures",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/commvault-cvlt-q1-earnings-horizon-131505362.html",
      "published": "2026-07-23"
    },
    {
      "title": "Commvault Systems (CVLT) Dips More Than Broader Market: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/commvault-systems-cvlt-dips-more-215005522.html",
      "published": "2026-07-22"
    },
    {
      "title": "Truist Raises Price Target on Commvault Systems to $182 From $155, Keeps Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-raises-price-target-commvault-105629734.html",
      "published": "2026-07-21"
    },
    {
      "title": "Commvault Systems Likely to Post Over 20% Subscription ARR Growth, Oppenheimer Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/commvault-systems-likely-post-over-135332871.html",
      "published": "2026-07-17"
    },
    {
      "title": "CommVault Systems, Inc. (CVLT) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/commvault-systems-inc-cvlt-trending-130018296.html",
      "published": "2026-07-17"
    },
    {
      "title": "Oppenheimer Adjusts Price Target on Commvault Systems to $175 From $150, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/oppenheimer-adjusts-price-target-commvault-122912657.html",
      "published": "2026-07-17"
    },
    {
      "title": "Identity Management Found to be Critical Gap in Agentic AI Deployments, According to Survey of C-Level and IT Leaders by Technology Analysts",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/identity-management-found-critical-gap-123000034.html",
      "published": "2026-07-16"
    },
    {
      "title": "RBC Raises Price Target on Commvault Systems to $150 From $110, Keeps Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-commvault-111824322.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 166,
      "high": 167.5399932861328,
      "low": 163.9199981689453,
      "close": 164.35000610351562,
      "volume": 463500
    },
    {
      "time": "2025-07-28",
      "open": 164.5399932861328,
      "high": 167.32000732421875,
      "low": 162.63999938964844,
      "close": 163.42999267578125,
      "volume": 844200
    },
    {
      "time": "2025-07-29",
      "open": 177.07000732421875,
      "high": 196.97999572753906,
      "low": 173,
      "close": 193.27000427246094,
      "volume": 1586800
    },
    {
      "time": "2025-07-30",
      "open": 196.66000366210938,
      "high": 200.67999267578125,
      "low": 187.72999572753906,
      "close": 193.3699951171875,
      "volume": 1105900
    },
    {
      "time": "2025-07-31",
      "open": 194.27000427246094,
      "high": 194.27000427246094,
      "low": 187.8000030517578,
      "close": 189.9499969482422,
      "volume": 657100
    },
    {
      "time": "2025-08-01",
      "open": 186.22000122070312,
      "high": 187.25999450683594,
      "low": 179,
      "close": 179.72999572753906,
      "volume": 515300
    },
    {
      "time": "2025-08-04",
      "open": 181.10000610351562,
      "high": 186.57000732421875,
      "low": 179.8699951171875,
      "close": 186.5,
      "volume": 470800
    },
    {
      "time": "2025-08-05",
      "open": 187.50999450683594,
      "high": 187.8300018310547,
      "low": 181.61000061035156,
      "close": 183.25,
      "volume": 534900
    },
    {
      "time": "2025-08-06",
      "open": 183.8800048828125,
      "high": 185.9499969482422,
      "low": 181.7899932861328,
      "close": 185.57000732421875,
      "volume": 360700
    },
    {
      "time": "2025-08-07",
      "open": 186.57000732421875,
      "high": 187.3699951171875,
      "low": 180.94000244140625,
      "close": 185.77000427246094,
      "volume": 466000
    },
    {
      "time": "2025-08-08",
      "open": 186.0500030517578,
      "high": 187.13999938964844,
      "low": 181.97999572753906,
      "close": 183.52999877929688,
      "volume": 311200
    },
    {
      "time": "2025-08-11",
      "open": 182.9199981689453,
      "high": 189.63999938964844,
      "low": 182.19000244140625,
      "close": 185.63999938964844,
      "volume": 570200
    },
    {
      "time": "2025-08-12",
      "open": 186.3699951171875,
      "high": 195.72999572753906,
      "low": 186.3699951171875,
      "close": 192.63999938964844,
      "volume": 631300
    },
    {
      "time": "2025-08-13",
      "open": 195.49000549316406,
      "high": 196,
      "low": 189.50999450683594,
      "close": 191.44000244140625,
      "volume": 643800
    },
    {
      "time": "2025-08-14",
      "open": 190.3699951171875,
      "high": 191.19000244140625,
      "low": 181.6199951171875,
      "close": 183.35000610351562,
      "volume": 432100
    },
    {
      "time": "2025-08-15",
      "open": 183.83999633789062,
      "high": 183.85000610351562,
      "low": 178.72999572753906,
      "close": 180.02000427246094,
      "volume": 327000
    },
    {
      "time": "2025-08-18",
      "open": 179.0500030517578,
      "high": 179.85000610351562,
      "low": 176.13999938964844,
      "close": 179.77999877929688,
      "volume": 423800
    },
    {
      "time": "2025-08-19",
      "open": 179.27000427246094,
      "high": 180.25,
      "low": 175.08999633789062,
      "close": 176.10000610351562,
      "volume": 250500
    },
    {
      "time": "2025-08-20",
      "open": 176.22999572753906,
      "high": 178.30999755859375,
      "low": 173.75999450683594,
      "close": 176.3699951171875,
      "volume": 402300
    },
    {
      "time": "2025-08-21",
      "open": 174.77000427246094,
      "high": 177.5800018310547,
      "low": 173.66000366210938,
      "close": 176.42999267578125,
      "volume": 353300
    },
    {
      "time": "2025-08-22",
      "open": 176.99000549316406,
      "high": 183.14999389648438,
      "low": 176.50999450683594,
      "close": 181.0399932861328,
      "volume": 354600
    },
    {
      "time": "2025-08-25",
      "open": 180.3300018310547,
      "high": 180.85000610351562,
      "low": 177.27000427246094,
      "close": 177.4499969482422,
      "volume": 258400
    },
    {
      "time": "2025-08-26",
      "open": 178.1300048828125,
      "high": 180.75999450683594,
      "low": 177.4499969482422,
      "close": 177.67999267578125,
      "volume": 480600
    },
    {
      "time": "2025-08-27",
      "open": 178.1999969482422,
      "high": 184.85000610351562,
      "low": 178.1999969482422,
      "close": 184.17999267578125,
      "volume": 429500
    },
    {
      "time": "2025-08-28",
      "open": 184.47000122070312,
      "high": 188,
      "low": 183,
      "close": 187.74000549316406,
      "volume": 259200
    },
    {
      "time": "2025-08-29",
      "open": 187.92999267578125,
      "high": 188.74000549316406,
      "low": 184.77000427246094,
      "close": 186.64999389648438,
      "volume": 317800
    },
    {
      "time": "2025-09-02",
      "open": 179.17999267578125,
      "high": 179.89999389648438,
      "low": 172.69000244140625,
      "close": 178.77999877929688,
      "volume": 820800
    },
    {
      "time": "2025-09-03",
      "open": 177.88999938964844,
      "high": 185.77999877929688,
      "low": 176.60000610351562,
      "close": 179.05999755859375,
      "volume": 2946900
    },
    {
      "time": "2025-09-04",
      "open": 178.7899932861328,
      "high": 178.94000244140625,
      "low": 175.89999389648438,
      "close": 177.14999389648438,
      "volume": 637600
    },
    {
      "time": "2025-09-05",
      "open": 178.1199951171875,
      "high": 181.24000549316406,
      "low": 176.1300048828125,
      "close": 178.97000122070312,
      "volume": 570600
    },
    {
      "time": "2025-09-08",
      "open": 179.27000427246094,
      "high": 184.07000732421875,
      "low": 178.35000610351562,
      "close": 183.9600067138672,
      "volume": 850700
    },
    {
      "time": "2025-09-09",
      "open": 184.6300048828125,
      "high": 185.99000549316406,
      "low": 180.6999969482422,
      "close": 185.22000122070312,
      "volume": 702200
    },
    {
      "time": "2025-09-10",
      "open": 184.72000122070312,
      "high": 187.10000610351562,
      "low": 176.22999572753906,
      "close": 176.4499969482422,
      "volume": 494500
    },
    {
      "time": "2025-09-11",
      "open": 177.77000427246094,
      "high": 181.00999450683594,
      "low": 172.5,
      "close": 180.94000244140625,
      "volume": 950100
    },
    {
      "time": "2025-09-12",
      "open": 179.97000122070312,
      "high": 180.1999969482422,
      "low": 174.5800018310547,
      "close": 175.9600067138672,
      "volume": 477700
    },
    {
      "time": "2025-09-15",
      "open": 179.9499969482422,
      "high": 190.42999267578125,
      "low": 177.5,
      "close": 189.5399932861328,
      "volume": 1045500
    },
    {
      "time": "2025-09-16",
      "open": 190.10000610351562,
      "high": 191.44000244140625,
      "low": 187.77999877929688,
      "close": 189.6699981689453,
      "volume": 638400
    },
    {
      "time": "2025-09-17",
      "open": 189.83999633789062,
      "high": 192.63999938964844,
      "low": 188.49000549316406,
      "close": 189.44000244140625,
      "volume": 593700
    },
    {
      "time": "2025-09-18",
      "open": 192.86000061035156,
      "high": 198.17999267578125,
      "low": 192.86000061035156,
      "close": 195.41000366210938,
      "volume": 779300
    },
    {
      "time": "2025-09-19",
      "open": 194.77999877929688,
      "high": 196,
      "low": 190.91000366210938,
      "close": 194.61000061035156,
      "volume": 3157100
    },
    {
      "time": "2025-09-22",
      "open": 192.13999938964844,
      "high": 195.58999633789062,
      "low": 190.91000366210938,
      "close": 193.72000122070312,
      "volume": 478600
    },
    {
      "time": "2025-09-23",
      "open": 194.0500030517578,
      "high": 195,
      "low": 191.5800018310547,
      "close": 191.7899932861328,
      "volume": 400100
    },
    {
      "time": "2025-09-24",
      "open": 191.6699981689453,
      "high": 193.1199951171875,
      "low": 183.6699981689453,
      "close": 183.72000122070312,
      "volume": 605200
    },
    {
      "time": "2025-09-25",
      "open": 181.4499969482422,
      "high": 186.7899932861328,
      "low": 180.4600067138672,
      "close": 185.83999633789062,
      "volume": 460300
    },
    {
      "time": "2025-09-26",
      "open": 185.6199951171875,
      "high": 190.69000244140625,
      "low": 184.91000366210938,
      "close": 190.3000030517578,
      "volume": 400800
    },
    {
      "time": "2025-09-29",
      "open": 191.64999389648438,
      "high": 193.05999755859375,
      "low": 190.61000061035156,
      "close": 193.02999877929688,
      "volume": 603700
    },
    {
      "time": "2025-09-30",
      "open": 193.38999938964844,
      "high": 196.8800048828125,
      "low": 187.64999389648438,
      "close": 188.77999877929688,
      "volume": 506900
    },
    {
      "time": "2025-10-01",
      "open": 186.77999877929688,
      "high": 189.2899932861328,
      "low": 184.10000610351562,
      "close": 185.8800048828125,
      "volume": 524200
    },
    {
      "time": "2025-10-02",
      "open": 188.13999938964844,
      "high": 190.10000610351562,
      "low": 183.5,
      "close": 183.75999450683594,
      "volume": 480900
    },
    {
      "time": "2025-10-03",
      "open": 184.3000030517578,
      "high": 186.2100067138672,
      "low": 176.3300018310547,
      "close": 180.3000030517578,
      "volume": 457800
    },
    {
      "time": "2025-10-06",
      "open": 180.4499969482422,
      "high": 182.8300018310547,
      "low": 178.00999450683594,
      "close": 178.1999969482422,
      "volume": 635100
    },
    {
      "time": "2025-10-07",
      "open": 178.7899932861328,
      "high": 179.7100067138672,
      "low": 164.60000610351562,
      "close": 168.35000610351562,
      "volume": 1240000
    },
    {
      "time": "2025-10-08",
      "open": 170.3699951171875,
      "high": 178.92999267578125,
      "low": 169.2100067138672,
      "close": 177.6999969482422,
      "volume": 1015200
    },
    {
      "time": "2025-10-09",
      "open": 175.55999755859375,
      "high": 176.92999267578125,
      "low": 172,
      "close": 176.52000427246094,
      "volume": 626500
    },
    {
      "time": "2025-10-10",
      "open": 175.55999755859375,
      "high": 178.36000061035156,
      "low": 169.47999572753906,
      "close": 170.1999969482422,
      "volume": 603100
    },
    {
      "time": "2025-10-13",
      "open": 175.1699981689453,
      "high": 176.16000366210938,
      "low": 173.36000061035156,
      "close": 175.6699981689453,
      "volume": 518000
    },
    {
      "time": "2025-10-14",
      "open": 171.27000427246094,
      "high": 176.35000610351562,
      "low": 170.16000366210938,
      "close": 174.30999755859375,
      "volume": 657400
    },
    {
      "time": "2025-10-15",
      "open": 175.61000061035156,
      "high": 176.3699951171875,
      "low": 170.63999938964844,
      "close": 172.0500030517578,
      "volume": 731300
    },
    {
      "time": "2025-10-16",
      "open": 172.0500030517578,
      "high": 174.69000244140625,
      "low": 167.92999267578125,
      "close": 170.72000122070312,
      "volume": 633400
    },
    {
      "time": "2025-10-17",
      "open": 169.1699981689453,
      "high": 173.25,
      "low": 168.7899932861328,
      "close": 171.89999389648438,
      "volume": 447000
    },
    {
      "time": "2025-10-20",
      "open": 174.75,
      "high": 177.60000610351562,
      "low": 174.27999877929688,
      "close": 176.42999267578125,
      "volume": 448200
    },
    {
      "time": "2025-10-21",
      "open": 175.1999969482422,
      "high": 177.80999755859375,
      "low": 173.9600067138672,
      "close": 174.88999938964844,
      "volume": 459800
    },
    {
      "time": "2025-10-22",
      "open": 174.77000427246094,
      "high": 174.77000427246094,
      "low": 168.38999938964844,
      "close": 170.05999755859375,
      "volume": 473800
    },
    {
      "time": "2025-10-23",
      "open": 171.1199951171875,
      "high": 171.72000122070312,
      "low": 167.02999877929688,
      "close": 168.02999877929688,
      "volume": 570600
    },
    {
      "time": "2025-10-24",
      "open": 170.32000732421875,
      "high": 171.8800048828125,
      "low": 169.35000610351562,
      "close": 169.9199981689453,
      "volume": 454300
    },
    {
      "time": "2025-10-27",
      "open": 174.27000427246094,
      "high": 175.02999877929688,
      "low": 170.5800018310547,
      "close": 174.14999389648438,
      "volume": 705300
    },
    {
      "time": "2025-10-28",
      "open": 162.0800018310547,
      "high": 167.42999267578125,
      "low": 140.27999877929688,
      "close": 145.77999877929688,
      "volume": 3557300
    },
    {
      "time": "2025-10-29",
      "open": 145.75999450683594,
      "high": 145.8699951171875,
      "low": 134.72000122070312,
      "close": 140.13999938964844,
      "volume": 2542500
    },
    {
      "time": "2025-10-30",
      "open": 139.3000030517578,
      "high": 143.50999450683594,
      "low": 136.00999450683594,
      "close": 137.6199951171875,
      "volume": 1360300
    },
    {
      "time": "2025-10-31",
      "open": 138.02000427246094,
      "high": 140.74000549316406,
      "low": 136.58999633789062,
      "close": 139.22000122070312,
      "volume": 991900
    },
    {
      "time": "2025-11-03",
      "open": 139.30999755859375,
      "high": 141.52999877929688,
      "low": 137.74000549316406,
      "close": 140.3699951171875,
      "volume": 1299100
    },
    {
      "time": "2025-11-04",
      "open": 138.85000610351562,
      "high": 139.60000610351562,
      "low": 134.10000610351562,
      "close": 135.82000732421875,
      "volume": 1021700
    },
    {
      "time": "2025-11-05",
      "open": 134.4199981689453,
      "high": 135.72999572753906,
      "low": 128.4499969482422,
      "close": 128.64999389648438,
      "volume": 1487000
    },
    {
      "time": "2025-11-06",
      "open": 128.0800018310547,
      "high": 129.49000549316406,
      "low": 122.52999877929688,
      "close": 125.08000183105469,
      "volume": 1129700
    },
    {
      "time": "2025-11-07",
      "open": 124.08999633789062,
      "high": 127.52999877929688,
      "low": 121.44999694824219,
      "close": 127.44000244140625,
      "volume": 967100
    },
    {
      "time": "2025-11-10",
      "open": 130.22000122070312,
      "high": 130.75,
      "low": 127.51000213623047,
      "close": 130.3800048828125,
      "volume": 658900
    },
    {
      "time": "2025-11-11",
      "open": 129.94000244140625,
      "high": 130.44000244140625,
      "low": 126.6500015258789,
      "close": 128.5800018310547,
      "volume": 594600
    },
    {
      "time": "2025-11-12",
      "open": 129.50999450683594,
      "high": 130.07000732421875,
      "low": 127.18000030517578,
      "close": 127.66999816894531,
      "volume": 686400
    },
    {
      "time": "2025-11-13",
      "open": 127,
      "high": 132.33999633789062,
      "low": 125.52999877929688,
      "close": 126.62000274658203,
      "volume": 934000
    },
    {
      "time": "2025-11-14",
      "open": 124.58999633789062,
      "high": 129.38999938964844,
      "low": 124.5199966430664,
      "close": 127.37999725341797,
      "volume": 642700
    },
    {
      "time": "2025-11-17",
      "open": 126.55000305175781,
      "high": 128.3699951171875,
      "low": 124.30000305175781,
      "close": 125.8499984741211,
      "volume": 452100
    },
    {
      "time": "2025-11-18",
      "open": 124.98999786376953,
      "high": 126.51000213623047,
      "low": 122.43000030517578,
      "close": 122.54000091552734,
      "volume": 658000
    },
    {
      "time": "2025-11-19",
      "open": 122.4000015258789,
      "high": 122.80999755859375,
      "low": 117.80999755859375,
      "close": 119.5,
      "volume": 974900
    },
    {
      "time": "2025-11-20",
      "open": 121.75,
      "high": 123.20999908447266,
      "low": 117.4000015258789,
      "close": 117.69000244140625,
      "volume": 497400
    },
    {
      "time": "2025-11-21",
      "open": 117.38999938964844,
      "high": 121.66000366210938,
      "low": 116.33000183105469,
      "close": 119.76000213623047,
      "volume": 573600
    },
    {
      "time": "2025-11-24",
      "open": 119.94999694824219,
      "high": 121.52999877929688,
      "low": 119.22000122070312,
      "close": 120.08999633789062,
      "volume": 474900
    },
    {
      "time": "2025-11-25",
      "open": 120.7300033569336,
      "high": 124.7300033569336,
      "low": 119.62999725341797,
      "close": 123.95999908447266,
      "volume": 824500
    },
    {
      "time": "2025-11-26",
      "open": 124.08999633789062,
      "high": 125,
      "low": 121.81999969482422,
      "close": 123.26000213623047,
      "volume": 439700
    },
    {
      "time": "2025-11-28",
      "open": 122.5,
      "high": 124.29000091552734,
      "low": 122.5,
      "close": 123.5,
      "volume": 279100
    },
    {
      "time": "2025-12-01",
      "open": 122.7300033569336,
      "high": 123.3499984741211,
      "low": 120.62999725341797,
      "close": 121.25,
      "volume": 693600
    },
    {
      "time": "2025-12-02",
      "open": 122.83000183105469,
      "high": 125.54000091552734,
      "low": 121.31999969482422,
      "close": 123.48999786376953,
      "volume": 506000
    },
    {
      "time": "2025-12-03",
      "open": 122.38999938964844,
      "high": 124.16000366210938,
      "low": 121.6500015258789,
      "close": 123.94999694824219,
      "volume": 452500
    },
    {
      "time": "2025-12-04",
      "open": 123.7699966430664,
      "high": 123.7699966430664,
      "low": 119.23999786376953,
      "close": 121.33999633789062,
      "volume": 687500
    },
    {
      "time": "2025-12-05",
      "open": 118.83999633789062,
      "high": 121.6500015258789,
      "low": 114.47000122070312,
      "close": 120.98999786376953,
      "volume": 1201900
    },
    {
      "time": "2025-12-08",
      "open": 123.62999725341797,
      "high": 123.97000122070312,
      "low": 120.01000213623047,
      "close": 121.45999908447266,
      "volume": 692400
    },
    {
      "time": "2025-12-09",
      "open": 121.6500015258789,
      "high": 122.58999633789062,
      "low": 119.2699966430664,
      "close": 122.19000244140625,
      "volume": 877600
    },
    {
      "time": "2025-12-10",
      "open": 122.19000244140625,
      "high": 124.26000213623047,
      "low": 120.83999633789062,
      "close": 123.23999786376953,
      "volume": 879600
    },
    {
      "time": "2025-12-11",
      "open": 123.23999786376953,
      "high": 125.6500015258789,
      "low": 121.9000015258789,
      "close": 124.0999984741211,
      "volume": 810400
    },
    {
      "time": "2025-12-12",
      "open": 123.91999816894531,
      "high": 124.41999816894531,
      "low": 120.9800033569336,
      "close": 121.58999633789062,
      "volume": 598300
    },
    {
      "time": "2025-12-15",
      "open": 122.52999877929688,
      "high": 122.97000122070312,
      "low": 119.44999694824219,
      "close": 119.83999633789062,
      "volume": 749400
    },
    {
      "time": "2025-12-16",
      "open": 119.33000183105469,
      "high": 121.12999725341797,
      "low": 118,
      "close": 120.94999694824219,
      "volume": 847900
    },
    {
      "time": "2025-12-17",
      "open": 119.77999877929688,
      "high": 123.51000213623047,
      "low": 119.77999877929688,
      "close": 123.19000244140625,
      "volume": 900600
    },
    {
      "time": "2025-12-18",
      "open": 124.87999725341797,
      "high": 125.86000061035156,
      "low": 122.87999725341797,
      "close": 125.0999984741211,
      "volume": 642200
    },
    {
      "time": "2025-12-19",
      "open": 125.3499984741211,
      "high": 126.30000305175781,
      "low": 123.51000213623047,
      "close": 125.19000244140625,
      "volume": 2033800
    },
    {
      "time": "2025-12-22",
      "open": 125.16999816894531,
      "high": 128.77000427246094,
      "low": 124.55000305175781,
      "close": 128.16000366210938,
      "volume": 639800
    },
    {
      "time": "2025-12-23",
      "open": 126.94999694824219,
      "high": 128.1199951171875,
      "low": 125.01000213623047,
      "close": 126.87000274658203,
      "volume": 400900
    },
    {
      "time": "2025-12-24",
      "open": 126.80000305175781,
      "high": 128.3300018310547,
      "low": 125.69999694824219,
      "close": 127.18000030517578,
      "volume": 164800
    },
    {
      "time": "2025-12-26",
      "open": 127.19000244140625,
      "high": 129.41000366210938,
      "low": 127.0999984741211,
      "close": 128.39999389648438,
      "volume": 343900
    },
    {
      "time": "2025-12-29",
      "open": 128.1999969482422,
      "high": 129.11000061035156,
      "low": 126.79000091552734,
      "close": 127.55999755859375,
      "volume": 377300
    },
    {
      "time": "2025-12-30",
      "open": 127.68000030517578,
      "high": 128.3300018310547,
      "low": 125.91999816894531,
      "close": 126.79000091552734,
      "volume": 471500
    },
    {
      "time": "2025-12-31",
      "open": 126.87999725341797,
      "high": 126.87999725341797,
      "low": 125.3499984741211,
      "close": 125.36000061035156,
      "volume": 438500
    },
    {
      "time": "2026-01-02",
      "open": 126.62999725341797,
      "high": 126.62999725341797,
      "low": 122.77999877929688,
      "close": 124.18000030517578,
      "volume": 580400
    },
    {
      "time": "2026-01-05",
      "open": 124.44000244140625,
      "high": 128.17999267578125,
      "low": 124.18000030517578,
      "close": 125.58000183105469,
      "volume": 577600
    },
    {
      "time": "2026-01-06",
      "open": 124.43000030517578,
      "high": 126.06999969482422,
      "low": 123.0199966430664,
      "close": 125.69000244140625,
      "volume": 875300
    },
    {
      "time": "2026-01-07",
      "open": 127.01000213623047,
      "high": 129.3800048828125,
      "low": 126.58000183105469,
      "close": 128.47000122070312,
      "volume": 550000
    },
    {
      "time": "2026-01-08",
      "open": 127.55000305175781,
      "high": 127.55000305175781,
      "low": 122.88999938964844,
      "close": 124.13999938964844,
      "volume": 552100
    },
    {
      "time": "2026-01-09",
      "open": 124.56999969482422,
      "high": 124.9800033569336,
      "low": 122.26000213623047,
      "close": 124.16999816894531,
      "volume": 533700
    },
    {
      "time": "2026-01-12",
      "open": 122.98999786376953,
      "high": 127.43000030517578,
      "low": 121.81999969482422,
      "close": 127.18000030517578,
      "volume": 478200
    },
    {
      "time": "2026-01-13",
      "open": 127.04000091552734,
      "high": 128.19000244140625,
      "low": 124.9000015258789,
      "close": 125.5999984741211,
      "volume": 407800
    },
    {
      "time": "2026-01-14",
      "open": 124.68000030517578,
      "high": 125.05000305175781,
      "low": 123.05999755859375,
      "close": 124.37999725341797,
      "volume": 663600
    },
    {
      "time": "2026-01-15",
      "open": 125.19000244140625,
      "high": 127.08000183105469,
      "low": 124.69000244140625,
      "close": 125.19000244140625,
      "volume": 608000
    },
    {
      "time": "2026-01-16",
      "open": 124.80999755859375,
      "high": 125.94999694824219,
      "low": 120.20999908447266,
      "close": 122.16999816894531,
      "volume": 699700
    },
    {
      "time": "2026-01-20",
      "open": 120.91000366210938,
      "high": 120.91000366210938,
      "low": 116.05999755859375,
      "close": 116.94000244140625,
      "volume": 609600
    },
    {
      "time": "2026-01-21",
      "open": 117.66999816894531,
      "high": 120.48999786376953,
      "low": 117.44999694824219,
      "close": 119.54000091552734,
      "volume": 563400
    },
    {
      "time": "2026-01-22",
      "open": 120.77999877929688,
      "high": 123.63999938964844,
      "low": 119.11000061035156,
      "close": 123.52999877929688,
      "volume": 568200
    },
    {
      "time": "2026-01-23",
      "open": 123.33999633789062,
      "high": 124.58999633789062,
      "low": 122.5999984741211,
      "close": 123.8499984741211,
      "volume": 644500
    },
    {
      "time": "2026-01-26",
      "open": 123.8499984741211,
      "high": 129.47999572753906,
      "low": 123.66999816894531,
      "close": 129.36000061035156,
      "volume": 1048700
    },
    {
      "time": "2026-01-27",
      "open": 103.79000091552734,
      "high": 106.44000244140625,
      "low": 84.44000244140625,
      "close": 89.12999725341797,
      "volume": 6195500
    },
    {
      "time": "2026-01-28",
      "open": 92.36000061035156,
      "high": 93.88999938964844,
      "low": 89.58000183105469,
      "close": 89.8499984741211,
      "volume": 2982900
    },
    {
      "time": "2026-01-29",
      "open": 88.87999725341797,
      "high": 89.33999633789062,
      "low": 85.4800033569336,
      "close": 87.5,
      "volume": 2008800
    },
    {
      "time": "2026-01-30",
      "open": 87.48999786376953,
      "high": 88,
      "low": 84.73999786376953,
      "close": 85.69999694824219,
      "volume": 1186700
    },
    {
      "time": "2026-02-02",
      "open": 87.08999633789062,
      "high": 88.36000061035156,
      "low": 85.5199966430664,
      "close": 87.3499984741211,
      "volume": 1032800
    },
    {
      "time": "2026-02-03",
      "open": 87.0199966430664,
      "high": 87.0199966430664,
      "low": 81.0199966430664,
      "close": 81.76000213623047,
      "volume": 1654100
    },
    {
      "time": "2026-02-04",
      "open": 80.38999938964844,
      "high": 85.73999786376953,
      "low": 79.51000213623047,
      "close": 81.97000122070312,
      "volume": 1609300
    },
    {
      "time": "2026-02-05",
      "open": 81.97000122070312,
      "high": 84.6500015258789,
      "low": 80.91000366210938,
      "close": 81.33999633789062,
      "volume": 1539200
    },
    {
      "time": "2026-02-06",
      "open": 83.37999725341797,
      "high": 86.63999938964844,
      "low": 81.66999816894531,
      "close": 86.06999969482422,
      "volume": 909200
    },
    {
      "time": "2026-02-09",
      "open": 86.06999969482422,
      "high": 88.06999969482422,
      "low": 84.9800033569336,
      "close": 87.86000061035156,
      "volume": 687300
    },
    {
      "time": "2026-02-10",
      "open": 88.72000122070312,
      "high": 90.25,
      "low": 86.56999969482422,
      "close": 87.54000091552734,
      "volume": 839800
    },
    {
      "time": "2026-02-11",
      "open": 87.0999984741211,
      "high": 88.77999877929688,
      "low": 85.52999877929688,
      "close": 87.80999755859375,
      "volume": 924200
    },
    {
      "time": "2026-02-12",
      "open": 88.18000030517578,
      "high": 89.45999908447266,
      "low": 86.05999755859375,
      "close": 87.30000305175781,
      "volume": 1102500
    },
    {
      "time": "2026-02-13",
      "open": 88.30999755859375,
      "high": 89.69000244140625,
      "low": 86.0199966430664,
      "close": 87.62999725341797,
      "volume": 821900
    },
    {
      "time": "2026-02-17",
      "open": 88.13999938964844,
      "high": 89.94999694824219,
      "low": 87.33000183105469,
      "close": 88.4800033569336,
      "volume": 810200
    },
    {
      "time": "2026-02-18",
      "open": 88.66999816894531,
      "high": 91.37999725341797,
      "low": 88.12000274658203,
      "close": 91.19000244140625,
      "volume": 914800
    },
    {
      "time": "2026-02-19",
      "open": 91.27999877929688,
      "high": 93.2699966430664,
      "low": 90.58999633789062,
      "close": 92.33999633789062,
      "volume": 795600
    },
    {
      "time": "2026-02-20",
      "open": 92.41999816894531,
      "high": 93.27999877929688,
      "low": 90.23999786376953,
      "close": 91,
      "volume": 848700
    },
    {
      "time": "2026-02-23",
      "open": 89.05999755859375,
      "high": 89.75,
      "low": 84.6500015258789,
      "close": 85.02999877929688,
      "volume": 1041800
    },
    {
      "time": "2026-02-24",
      "open": 85.0999984741211,
      "high": 88.7300033569336,
      "low": 84.44000244140625,
      "close": 88.48999786376953,
      "volume": 742200
    },
    {
      "time": "2026-02-25",
      "open": 88.88999938964844,
      "high": 89.2300033569336,
      "low": 86.1500015258789,
      "close": 86.55999755859375,
      "volume": 1177700
    },
    {
      "time": "2026-02-26",
      "open": 88.0199966430664,
      "high": 90.36000061035156,
      "low": 87.48999786376953,
      "close": 88.58000183105469,
      "volume": 1502900
    },
    {
      "time": "2026-02-27",
      "open": 86.4800033569336,
      "high": 86.63999938964844,
      "low": 84.33999633789062,
      "close": 85.08000183105469,
      "volume": 1131000
    },
    {
      "time": "2026-03-02",
      "open": 83,
      "high": 86.41000366210938,
      "low": 82.19999694824219,
      "close": 85.30999755859375,
      "volume": 1056200
    },
    {
      "time": "2026-03-03",
      "open": 82.20999908447266,
      "high": 87.87000274658203,
      "low": 82.20999908447266,
      "close": 87,
      "volume": 1215000
    },
    {
      "time": "2026-03-04",
      "open": 86.80999755859375,
      "high": 88.58999633789062,
      "low": 86.3499984741211,
      "close": 87.56999969482422,
      "volume": 797400
    },
    {
      "time": "2026-03-05",
      "open": 86.0999984741211,
      "high": 90.26000213623047,
      "low": 86.0999984741211,
      "close": 88.04000091552734,
      "volume": 841600
    },
    {
      "time": "2026-03-06",
      "open": 87.22000122070312,
      "high": 87.87999725341797,
      "low": 85,
      "close": 87.04000091552734,
      "volume": 821800
    },
    {
      "time": "2026-03-09",
      "open": 87.04000091552734,
      "high": 87.04000091552734,
      "low": 84.3499984741211,
      "close": 85.8499984741211,
      "volume": 988100
    },
    {
      "time": "2026-03-10",
      "open": 84.27999877929688,
      "high": 85.9000015258789,
      "low": 80.0999984741211,
      "close": 80.37000274658203,
      "volume": 1910200
    },
    {
      "time": "2026-03-11",
      "open": 80.54000091552734,
      "high": 82.16999816894531,
      "low": 79.75,
      "close": 80.88999938964844,
      "volume": 1000300
    },
    {
      "time": "2026-03-12",
      "open": 80.37000274658203,
      "high": 82.95999908447266,
      "low": 80.37000274658203,
      "close": 80.8499984741211,
      "volume": 963400
    },
    {
      "time": "2026-03-13",
      "open": 81.04000091552734,
      "high": 82.18000030517578,
      "low": 77.79000091552734,
      "close": 78.95999908447266,
      "volume": 1128700
    },
    {
      "time": "2026-03-16",
      "open": 78.95999908447266,
      "high": 81.12999725341797,
      "low": 78.91999816894531,
      "close": 80.04000091552734,
      "volume": 1028800
    },
    {
      "time": "2026-03-17",
      "open": 80.08999633789062,
      "high": 83,
      "low": 79.62999725341797,
      "close": 80.12999725341797,
      "volume": 1306700
    },
    {
      "time": "2026-03-18",
      "open": 79.87000274658203,
      "high": 81.83999633789062,
      "low": 79.33999633789062,
      "close": 80.55000305175781,
      "volume": 1252900
    },
    {
      "time": "2026-03-19",
      "open": 80.55000305175781,
      "high": 82.5999984741211,
      "low": 79.30000305175781,
      "close": 79.80000305175781,
      "volume": 1280100
    },
    {
      "time": "2026-03-20",
      "open": 79.06999969482422,
      "high": 79.73999786376953,
      "low": 76.98999786376953,
      "close": 79.41000366210938,
      "volume": 2772200
    },
    {
      "time": "2026-03-23",
      "open": 79.11000061035156,
      "high": 82,
      "low": 79.0999984741211,
      "close": 80.79000091552734,
      "volume": 843800
    },
    {
      "time": "2026-03-24",
      "open": 80.79000091552734,
      "high": 81.1500015258789,
      "low": 77.93000030517578,
      "close": 78.30000305175781,
      "volume": 746400
    },
    {
      "time": "2026-03-25",
      "open": 80.04000091552734,
      "high": 80.75,
      "low": 77.5,
      "close": 79.75,
      "volume": 797300
    },
    {
      "time": "2026-03-26",
      "open": 79.66999816894531,
      "high": 82.6500015258789,
      "low": 78.97000122070312,
      "close": 81.16000366210938,
      "volume": 689700
    },
    {
      "time": "2026-03-27",
      "open": 79.62999725341797,
      "high": 80.13999938964844,
      "low": 76.05999755859375,
      "close": 76.08000183105469,
      "volume": 792800
    },
    {
      "time": "2026-03-30",
      "open": 76.2699966430664,
      "high": 77.86000061035156,
      "low": 74.94000244140625,
      "close": 75.18000030517578,
      "volume": 903600
    },
    {
      "time": "2026-03-31",
      "open": 76.55000305175781,
      "high": 78.69000244140625,
      "low": 75.52999877929688,
      "close": 77.88999938964844,
      "volume": 725500
    },
    {
      "time": "2026-04-01",
      "open": 78.6500015258789,
      "high": 79.79000091552734,
      "low": 76.5999984741211,
      "close": 78.41000366210938,
      "volume": 478500
    },
    {
      "time": "2026-04-02",
      "open": 77.6500015258789,
      "high": 80.23999786376953,
      "low": 76.31999969482422,
      "close": 79.93000030517578,
      "volume": 740100
    },
    {
      "time": "2026-04-06",
      "open": 79.93000030517578,
      "high": 79.93000030517578,
      "low": 78.26000213623047,
      "close": 78.97000122070312,
      "volume": 380800
    },
    {
      "time": "2026-04-07",
      "open": 78.94000244140625,
      "high": 80.2300033569336,
      "low": 78.25,
      "close": 79.19999694824219,
      "volume": 645700
    },
    {
      "time": "2026-04-08",
      "open": 82.87999725341797,
      "high": 82.91000366210938,
      "low": 78.2300033569336,
      "close": 79.06999969482422,
      "volume": 886100
    },
    {
      "time": "2026-04-09",
      "open": 78.19000244140625,
      "high": 81.18000030517578,
      "low": 71.75,
      "close": 80.61000061035156,
      "volume": 2102900
    },
    {
      "time": "2026-04-10",
      "open": 80.80000305175781,
      "high": 91.70999908447266,
      "low": 76.23999786376953,
      "close": 88.87000274658203,
      "volume": 5657500
    },
    {
      "time": "2026-04-13",
      "open": 87.43000030517578,
      "high": 92.13999938964844,
      "low": 84.37999725341797,
      "close": 89.62000274658203,
      "volume": 1946900
    },
    {
      "time": "2026-04-14",
      "open": 89.19999694824219,
      "high": 91.4800033569336,
      "low": 88.02999877929688,
      "close": 89.61000061035156,
      "volume": 838400
    },
    {
      "time": "2026-04-15",
      "open": 90.63999938964844,
      "high": 94.11000061035156,
      "low": 89.87999725341797,
      "close": 93.20999908447266,
      "volume": 1041100
    },
    {
      "time": "2026-04-16",
      "open": 93.68000030517578,
      "high": 95.58999633789062,
      "low": 93,
      "close": 94.86000061035156,
      "volume": 1148000
    },
    {
      "time": "2026-04-17",
      "open": 97.16999816894531,
      "high": 97.48999786376953,
      "low": 93.94000244140625,
      "close": 94.2300033569336,
      "volume": 1038500
    },
    {
      "time": "2026-04-20",
      "open": 94.08000183105469,
      "high": 96.5,
      "low": 93.01000213623047,
      "close": 95.9000015258789,
      "volume": 518800
    },
    {
      "time": "2026-04-21",
      "open": 95.56999969482422,
      "high": 98.2300033569336,
      "low": 93.12000274658203,
      "close": 93.62999725341797,
      "volume": 733000
    },
    {
      "time": "2026-04-22",
      "open": 94.33999633789062,
      "high": 95.66999816894531,
      "low": 93.37000274658203,
      "close": 95.58000183105469,
      "volume": 543900
    },
    {
      "time": "2026-04-23",
      "open": 93.4800033569336,
      "high": 93.81999969482422,
      "low": 88.44000244140625,
      "close": 90.1500015258789,
      "volume": 858600
    },
    {
      "time": "2026-04-24",
      "open": 90.79000091552734,
      "high": 94.54000091552734,
      "low": 90.19000244140625,
      "close": 93.91999816894531,
      "volume": 554300
    },
    {
      "time": "2026-04-27",
      "open": 93.31999969482422,
      "high": 93.52999877929688,
      "low": 87.80000305175781,
      "close": 88.41000366210938,
      "volume": 1340800
    },
    {
      "time": "2026-04-28",
      "open": 98,
      "high": 101.20999908447266,
      "low": 94.12999725341797,
      "close": 97.9800033569336,
      "volume": 1866000
    },
    {
      "time": "2026-04-29",
      "open": 98.47000122070312,
      "high": 101.80000305175781,
      "low": 96.94999694824219,
      "close": 101.18000030517578,
      "volume": 981400
    },
    {
      "time": "2026-04-30",
      "open": 100.08000183105469,
      "high": 100.19999694824219,
      "low": 97.77999877929688,
      "close": 98.87999725341797,
      "volume": 846500
    },
    {
      "time": "2026-05-01",
      "open": 101,
      "high": 102.66999816894531,
      "low": 98.87999725341797,
      "close": 99.56999969482422,
      "volume": 555800
    },
    {
      "time": "2026-05-04",
      "open": 99.05999755859375,
      "high": 102.80999755859375,
      "low": 99.05999755859375,
      "close": 101.83000183105469,
      "volume": 605400
    },
    {
      "time": "2026-05-05",
      "open": 101.87000274658203,
      "high": 102.87000274658203,
      "low": 100.98999786376953,
      "close": 102.77999877929688,
      "volume": 450900
    },
    {
      "time": "2026-05-06",
      "open": 102.70999908447266,
      "high": 103,
      "low": 100.19000244140625,
      "close": 101.20999908447266,
      "volume": 476600
    },
    {
      "time": "2026-05-07",
      "open": 104,
      "high": 106.08999633789062,
      "low": 100.68000030517578,
      "close": 103.37999725341797,
      "volume": 948200
    },
    {
      "time": "2026-05-08",
      "open": 102.5,
      "high": 105.95999908447266,
      "low": 101.69000244140625,
      "close": 105.08999633789062,
      "volume": 1012300
    },
    {
      "time": "2026-05-11",
      "open": 104.05000305175781,
      "high": 105.70999908447266,
      "low": 102.01000213623047,
      "close": 104,
      "volume": 616300
    },
    {
      "time": "2026-05-12",
      "open": 104.86000061035156,
      "high": 107,
      "low": 101.68000030517578,
      "close": 102.2300033569336,
      "volume": 651100
    },
    {
      "time": "2026-05-13",
      "open": 100.55000305175781,
      "high": 101.12000274658203,
      "low": 97.13999938964844,
      "close": 99.80999755859375,
      "volume": 849500
    },
    {
      "time": "2026-05-14",
      "open": 100.8499984741211,
      "high": 103,
      "low": 98.55999755859375,
      "close": 102.05000305175781,
      "volume": 787100
    },
    {
      "time": "2026-05-15",
      "open": 102.16000366210938,
      "high": 104.0999984741211,
      "low": 99.63999938964844,
      "close": 103.9000015258789,
      "volume": 808900
    },
    {
      "time": "2026-05-18",
      "open": 104.5,
      "high": 107,
      "low": 104.06999969482422,
      "close": 105.94000244140625,
      "volume": 796700
    },
    {
      "time": "2026-05-19",
      "open": 106.19000244140625,
      "high": 107.97000122070312,
      "low": 101.36000061035156,
      "close": 101.97000122070312,
      "volume": 603200
    },
    {
      "time": "2026-05-20",
      "open": 99.12999725341797,
      "high": 104.7699966430664,
      "low": 98.75,
      "close": 104.54000091552734,
      "volume": 590800
    },
    {
      "time": "2026-05-21",
      "open": 103.43000030517578,
      "high": 106.06999969482422,
      "low": 102.44000244140625,
      "close": 106,
      "volume": 637200
    },
    {
      "time": "2026-05-22",
      "open": 106.5199966430664,
      "high": 109.38999938964844,
      "low": 105.87000274658203,
      "close": 107.25,
      "volume": 490400
    },
    {
      "time": "2026-05-26",
      "open": 106.69999694824219,
      "high": 108.87000274658203,
      "low": 105.62000274658203,
      "close": 108.08999633789062,
      "volume": 394000
    },
    {
      "time": "2026-05-27",
      "open": 106.54000091552734,
      "high": 108.5,
      "low": 106.29000091552734,
      "close": 107.23999786376953,
      "volume": 714600
    },
    {
      "time": "2026-05-28",
      "open": 106.27999877929688,
      "high": 111.6500015258789,
      "low": 105,
      "close": 110.7300033569336,
      "volume": 779100
    },
    {
      "time": "2026-05-29",
      "open": 111.58000183105469,
      "high": 119.48999786376953,
      "low": 109.51000213623047,
      "close": 118.75,
      "volume": 1050100
    },
    {
      "time": "2026-06-01",
      "open": 121.33999633789062,
      "high": 123.66000366210938,
      "low": 118,
      "close": 122.38999938964844,
      "volume": 888400
    },
    {
      "time": "2026-06-02",
      "open": 118.81999969482422,
      "high": 122.31999969482422,
      "low": 117.94000244140625,
      "close": 122.12000274658203,
      "volume": 537600
    },
    {
      "time": "2026-06-03",
      "open": 120.51000213623047,
      "high": 121.47000122070312,
      "low": 116.93000030517578,
      "close": 120.8499984741211,
      "volume": 567900
    },
    {
      "time": "2026-06-04",
      "open": 123.72000122070312,
      "high": 123.72000122070312,
      "low": 121.27999877929688,
      "close": 121.55000305175781,
      "volume": 455600
    },
    {
      "time": "2026-06-05",
      "open": 121.87999725341797,
      "high": 122.91000366210938,
      "low": 118.51000213623047,
      "close": 118.68000030517578,
      "volume": 624500
    },
    {
      "time": "2026-06-08",
      "open": 118.41000366210938,
      "high": 123.06999969482422,
      "low": 116.97000122070312,
      "close": 122.08999633789062,
      "volume": 889200
    },
    {
      "time": "2026-06-09",
      "open": 122.08999633789062,
      "high": 124.62000274658203,
      "low": 117.2300033569336,
      "close": 121.7699966430664,
      "volume": 887700
    },
    {
      "time": "2026-06-10",
      "open": 121.19999694824219,
      "high": 127.36000061035156,
      "low": 120.12000274658203,
      "close": 125.27999877929688,
      "volume": 993200
    },
    {
      "time": "2026-06-11",
      "open": 123.69999694824219,
      "high": 129.86000061035156,
      "low": 121.66999816894531,
      "close": 126.83000183105469,
      "volume": 1110100
    },
    {
      "time": "2026-06-12",
      "open": 125.87999725341797,
      "high": 128.92999267578125,
      "low": 124.36000061035156,
      "close": 127.76000213623047,
      "volume": 786300
    },
    {
      "time": "2026-06-15",
      "open": 127.94000244140625,
      "high": 130.13999938964844,
      "low": 126.02999877929688,
      "close": 127.33999633789062,
      "volume": 752100
    },
    {
      "time": "2026-06-16",
      "open": 127.51000213623047,
      "high": 129.5,
      "low": 124.58000183105469,
      "close": 125.20999908447266,
      "volume": 800800
    },
    {
      "time": "2026-06-17",
      "open": 124.76000213623047,
      "high": 128,
      "low": 123.69999694824219,
      "close": 127.0999984741211,
      "volume": 1567300
    },
    {
      "time": "2026-06-18",
      "open": 128.0399932861328,
      "high": 130.91000366210938,
      "low": 121.75,
      "close": 130.02999877929688,
      "volume": 1417900
    },
    {
      "time": "2026-06-22",
      "open": 130,
      "high": 131.72999572753906,
      "low": 123.88999938964844,
      "close": 126.01000213623047,
      "volume": 1092300
    },
    {
      "time": "2026-06-23",
      "open": 126.0999984741211,
      "high": 128.2899932861328,
      "low": 124.08000183105469,
      "close": 125.2300033569336,
      "volume": 643800
    },
    {
      "time": "2026-06-24",
      "open": 126.05999755859375,
      "high": 132.5399932861328,
      "low": 125.55999755859375,
      "close": 130.75999450683594,
      "volume": 781200
    },
    {
      "time": "2026-06-25",
      "open": 130.47000122070312,
      "high": 135.69000244140625,
      "low": 129.02000427246094,
      "close": 133.94000244140625,
      "volume": 836900
    },
    {
      "time": "2026-06-26",
      "open": 134.75,
      "high": 141.69000244140625,
      "low": 133.97999572753906,
      "close": 140.0399932861328,
      "volume": 2006000
    },
    {
      "time": "2026-06-29",
      "open": 140.75999450683594,
      "high": 144.99000549316406,
      "low": 140.58999633789062,
      "close": 144.17999267578125,
      "volume": 1021300
    },
    {
      "time": "2026-06-30",
      "open": 142.5,
      "high": 145,
      "low": 140.36000061035156,
      "close": 141.72999572753906,
      "volume": 813700
    },
    {
      "time": "2026-07-01",
      "open": 144.99000549316406,
      "high": 148.38999938964844,
      "low": 144.13999938964844,
      "close": 147.02000427246094,
      "volume": 599900
    },
    {
      "time": "2026-07-02",
      "open": 147.02000427246094,
      "high": 150.6999969482422,
      "low": 146.38999938964844,
      "close": 149.97999572753906,
      "volume": 628400
    },
    {
      "time": "2026-07-06",
      "open": 149.97999572753906,
      "high": 153.38999938964844,
      "low": 145.77000427246094,
      "close": 150.0500030517578,
      "volume": 841500
    },
    {
      "time": "2026-07-07",
      "open": 151.50999450683594,
      "high": 154.74000549316406,
      "low": 148.97000122070312,
      "close": 153.72000122070312,
      "volume": 881600
    },
    {
      "time": "2026-07-08",
      "open": 151.9199981689453,
      "high": 154.8300018310547,
      "low": 145.80999755859375,
      "close": 146.9199981689453,
      "volume": 790800
    },
    {
      "time": "2026-07-09",
      "open": 144.67999267578125,
      "high": 151.97999572753906,
      "low": 144.3699951171875,
      "close": 151.42999267578125,
      "volume": 546600
    },
    {
      "time": "2026-07-10",
      "open": 153.49000549316406,
      "high": 154.25999450683594,
      "low": 149.32000732421875,
      "close": 150.57000732421875,
      "volume": 495100
    },
    {
      "time": "2026-07-13",
      "open": 151.02000427246094,
      "high": 152.10000610351562,
      "low": 145.30999755859375,
      "close": 148.64999389648438,
      "volume": 729400
    },
    {
      "time": "2026-07-14",
      "open": 144.97999572753906,
      "high": 153.3000030517578,
      "low": 144.94000244140625,
      "close": 148.6300048828125,
      "volume": 782800
    },
    {
      "time": "2026-07-15",
      "open": 150.63999938964844,
      "high": 151.9199981689453,
      "low": 144.55999755859375,
      "close": 146.1300048828125,
      "volume": 539300
    },
    {
      "time": "2026-07-16",
      "open": 149.72000122070312,
      "high": 151.3800048828125,
      "low": 145.24000549316406,
      "close": 149.77000427246094,
      "volume": 526800
    },
    {
      "time": "2026-07-17",
      "open": 146.8300018310547,
      "high": 150.77999877929688,
      "low": 146.75,
      "close": 147.80999755859375,
      "volume": 497800
    },
    {
      "time": "2026-07-20",
      "open": 147.27000427246094,
      "high": 148.55999755859375,
      "low": 145.36000061035156,
      "close": 146.72000122070312,
      "volume": 325200
    },
    {
      "time": "2026-07-21",
      "open": 145.75999450683594,
      "high": 148.39999389648438,
      "low": 143.72000122070312,
      "close": 146.49000549316406,
      "volume": 401200
    },
    {
      "time": "2026-07-22",
      "open": 145.6199951171875,
      "high": 145.6699981689453,
      "low": 138.1300048828125,
      "close": 140.24000549316406,
      "volume": 622400
    },
    {
      "time": "2026-07-23",
      "open": 141.13999938964844,
      "high": 141.92999267578125,
      "low": 137.8300018310547,
      "close": 141.13999938964844,
      "volume": 449500
    },
    {
      "time": "2026-07-24",
      "open": 142.74000549316406,
      "high": 144,
      "low": 140.92999267578125,
      "close": 142.30999755859375,
      "volume": 493000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 183.95019958496093
    },
    {
      "time": "2025-10-06",
      "value": 184.22719940185547
    },
    {
      "time": "2025-10-07",
      "value": 184.32559967041016
    },
    {
      "time": "2025-10-08",
      "value": 184.01419952392578
    },
    {
      "time": "2025-10-09",
      "value": 183.67719970703126
    },
    {
      "time": "2025-10-10",
      "value": 183.28219970703125
    },
    {
      "time": "2025-10-13",
      "value": 183.20099975585939
    },
    {
      "time": "2025-10-14",
      "value": 182.95719970703124
    },
    {
      "time": "2025-10-15",
      "value": 182.7331997680664
    },
    {
      "time": "2025-10-16",
      "value": 182.43619964599608
    },
    {
      "time": "2025-10-17",
      "value": 182.15879943847656
    },
    {
      "time": "2025-10-20",
      "value": 182.01679931640626
    },
    {
      "time": "2025-10-21",
      "value": 181.80179931640626
    },
    {
      "time": "2025-10-22",
      "value": 181.35019927978516
    },
    {
      "time": "2025-10-23",
      "value": 180.88199920654296
    },
    {
      "time": "2025-10-24",
      "value": 180.61339904785157
    },
    {
      "time": "2025-10-27",
      "value": 180.49599884033202
    },
    {
      "time": "2025-10-28",
      "value": 179.81599884033204
    },
    {
      "time": "2025-10-29",
      "value": 179.0967987060547
    },
    {
      "time": "2025-10-30",
      "value": 178.3217987060547
    },
    {
      "time": "2025-10-31",
      "value": 177.57759887695312
    },
    {
      "time": "2025-11-03",
      "value": 176.7641989135742
    },
    {
      "time": "2025-11-04",
      "value": 175.93159912109374
    },
    {
      "time": "2025-11-05",
      "value": 174.9509991455078
    },
    {
      "time": "2025-11-06",
      "value": 173.7689993286133
    },
    {
      "time": "2025-11-07",
      "value": 172.56299926757814
    },
    {
      "time": "2025-11-10",
      "value": 171.43759948730468
    },
    {
      "time": "2025-11-11",
      "value": 170.43359954833986
    },
    {
      "time": "2025-11-12",
      "value": 169.40579956054688
    },
    {
      "time": "2025-11-13",
      "value": 168.39519973754884
    },
    {
      "time": "2025-11-14",
      "value": 167.36339965820312
    },
    {
      "time": "2025-11-17",
      "value": 166.2011994934082
    },
    {
      "time": "2025-11-18",
      "value": 164.9475994873047
    },
    {
      "time": "2025-11-19",
      "value": 163.80859954833986
    },
    {
      "time": "2025-11-20",
      "value": 162.54359954833984
    },
    {
      "time": "2025-11-21",
      "value": 161.4195994567871
    },
    {
      "time": "2025-11-24",
      "value": 160.03059951782225
    },
    {
      "time": "2025-11-25",
      "value": 158.71639953613283
    },
    {
      "time": "2025-11-26",
      "value": 157.3927995300293
    },
    {
      "time": "2025-11-28",
      "value": 155.95459945678712
    },
    {
      "time": "2025-12-01",
      "value": 154.4873994445801
    },
    {
      "time": "2025-12-02",
      "value": 153.0827993774414
    },
    {
      "time": "2025-12-03",
      "value": 151.7259994506836
    },
    {
      "time": "2025-12-04",
      "value": 150.47839935302736
    },
    {
      "time": "2025-12-05",
      "value": 149.1813993835449
    },
    {
      "time": "2025-12-08",
      "value": 147.80459930419923
    },
    {
      "time": "2025-12-09",
      "value": 146.3877993774414
    },
    {
      "time": "2025-12-10",
      "value": 145.07699935913087
    },
    {
      "time": "2025-12-11",
      "value": 143.84139923095702
    },
    {
      "time": "2025-12-12",
      "value": 142.59799926757813
    },
    {
      "time": "2025-12-15",
      "value": 141.38879913330078
    },
    {
      "time": "2025-12-16",
      "value": 140.24379913330077
    },
    {
      "time": "2025-12-17",
      "value": 139.3405990600586
    },
    {
      "time": "2025-12-18",
      "value": 138.28859909057618
    },
    {
      "time": "2025-12-19",
      "value": 137.26199905395507
    },
    {
      "time": "2025-12-22",
      "value": 136.42119918823244
    },
    {
      "time": "2025-12-23",
      "value": 135.44519927978516
    },
    {
      "time": "2025-12-24",
      "value": 134.5025993347168
    },
    {
      "time": "2025-12-26",
      "value": 133.62959915161133
    },
    {
      "time": "2025-12-29",
      "value": 132.76639907836915
    },
    {
      "time": "2025-12-30",
      "value": 131.86419921875
    },
    {
      "time": "2025-12-31",
      "value": 130.8427993774414
    },
    {
      "time": "2026-01-02",
      "value": 129.82859939575195
    },
    {
      "time": "2026-01-05",
      "value": 128.93899948120117
    },
    {
      "time": "2026-01-06",
      "value": 128.09219955444337
    },
    {
      "time": "2026-01-07",
      "value": 127.26319961547851
    },
    {
      "time": "2026-01-08",
      "value": 126.2629997253418
    },
    {
      "time": "2026-01-09",
      "value": 125.83079971313477
    },
    {
      "time": "2026-01-12",
      "value": 125.57159973144532
    },
    {
      "time": "2026-01-13",
      "value": 125.33119979858398
    },
    {
      "time": "2026-01-14",
      "value": 125.03439971923828
    },
    {
      "time": "2026-01-15",
      "value": 124.73079986572266
    },
    {
      "time": "2026-01-16",
      "value": 124.45779968261719
    },
    {
      "time": "2026-01-20",
      "value": 124.22359985351562
    },
    {
      "time": "2026-01-21",
      "value": 124.11279983520508
    },
    {
      "time": "2026-01-22",
      "value": 124.0345997619629
    },
    {
      "time": "2026-01-23",
      "value": 123.90399963378906
    },
    {
      "time": "2026-01-26",
      "value": 123.919599609375
    },
    {
      "time": "2026-01-27",
      "value": 123.14879959106446
    },
    {
      "time": "2026-01-28",
      "value": 122.41339950561523
    },
    {
      "time": "2026-01-29",
      "value": 121.61579956054688
    },
    {
      "time": "2026-01-30",
      "value": 120.8127995300293
    },
    {
      "time": "2026-02-02",
      "value": 120.10899948120117
    },
    {
      "time": "2026-02-03",
      "value": 119.35419952392579
    },
    {
      "time": "2026-02-04",
      "value": 118.63979949951172
    },
    {
      "time": "2026-02-05",
      "value": 117.87139938354493
    },
    {
      "time": "2026-02-06",
      "value": 117.19099945068359
    },
    {
      "time": "2026-02-09",
      "value": 116.46899948120117
    },
    {
      "time": "2026-02-10",
      "value": 115.7545994567871
    },
    {
      "time": "2026-02-11",
      "value": 115.04079940795899
    },
    {
      "time": "2026-02-12",
      "value": 114.36179946899414
    },
    {
      "time": "2026-02-13",
      "value": 113.6445994567871
    },
    {
      "time": "2026-02-17",
      "value": 112.93519958496094
    },
    {
      "time": "2026-02-18",
      "value": 112.33219970703125
    },
    {
      "time": "2026-02-19",
      "value": 111.75919967651367
    },
    {
      "time": "2026-02-20",
      "value": 111.14999969482422
    },
    {
      "time": "2026-02-23",
      "value": 110.40679962158202
    },
    {
      "time": "2026-02-24",
      "value": 109.71179962158203
    },
    {
      "time": "2026-02-25",
      "value": 108.96099960327149
    },
    {
      "time": "2026-02-26",
      "value": 108.30079971313477
    },
    {
      "time": "2026-02-27",
      "value": 107.60559982299804
    },
    {
      "time": "2026-03-02",
      "value": 106.89279983520508
    },
    {
      "time": "2026-03-03",
      "value": 106.16899978637696
    },
    {
      "time": "2026-03-04",
      "value": 105.41839981079102
    },
    {
      "time": "2026-03-05",
      "value": 104.67539978027344
    },
    {
      "time": "2026-03-06",
      "value": 103.8529997253418
    },
    {
      "time": "2026-03-09",
      "value": 103.03259963989258
    },
    {
      "time": "2026-03-10",
      "value": 102.09639968872071
    },
    {
      "time": "2026-03-11",
      "value": 101.14619979858398
    },
    {
      "time": "2026-03-12",
      "value": 100.21199981689453
    },
    {
      "time": "2026-03-13",
      "value": 99.25539978027344
    },
    {
      "time": "2026-03-16",
      "value": 98.34899978637695
    },
    {
      "time": "2026-03-17",
      "value": 97.4679997253418
    },
    {
      "time": "2026-03-18",
      "value": 96.56739974975586
    },
    {
      "time": "2026-03-19",
      "value": 95.64959976196289
    },
    {
      "time": "2026-03-20",
      "value": 94.66839981079102
    },
    {
      "time": "2026-03-23",
      "value": 93.8013998413086
    },
    {
      "time": "2026-03-24",
      "value": 92.88399993896485
    },
    {
      "time": "2026-03-25",
      "value": 91.93539993286133
    },
    {
      "time": "2026-03-26",
      "value": 91.0466000366211
    },
    {
      "time": "2026-03-27",
      "value": 90.08060012817383
    },
    {
      "time": "2026-03-30",
      "value": 89.08040008544921
    },
    {
      "time": "2026-03-31",
      "value": 88.19480010986328
    },
    {
      "time": "2026-04-01",
      "value": 87.42420013427734
    },
    {
      "time": "2026-04-02",
      "value": 86.63200012207031
    },
    {
      "time": "2026-04-06",
      "value": 85.74080017089844
    },
    {
      "time": "2026-04-07",
      "value": 84.84780014038085
    },
    {
      "time": "2026-04-08",
      "value": 83.84200012207032
    },
    {
      "time": "2026-04-09",
      "value": 83.67160018920899
    },
    {
      "time": "2026-04-10",
      "value": 83.6520002746582
    },
    {
      "time": "2026-04-13",
      "value": 83.69440032958984
    },
    {
      "time": "2026-04-14",
      "value": 83.77260040283203
    },
    {
      "time": "2026-04-15",
      "value": 83.88980041503906
    },
    {
      "time": "2026-04-16",
      "value": 84.15180038452148
    },
    {
      "time": "2026-04-17",
      "value": 84.3970004272461
    },
    {
      "time": "2026-04-20",
      "value": 84.68820053100586
    },
    {
      "time": "2026-04-21",
      "value": 84.83940048217774
    },
    {
      "time": "2026-04-22",
      "value": 84.9938005065918
    },
    {
      "time": "2026-04-23",
      "value": 85.04600051879883
    },
    {
      "time": "2026-04-24",
      "value": 85.16820053100587
    },
    {
      "time": "2026-04-27",
      "value": 85.19040054321289
    },
    {
      "time": "2026-04-28",
      "value": 85.3974006652832
    },
    {
      "time": "2026-04-29",
      "value": 85.65140060424805
    },
    {
      "time": "2026-04-30",
      "value": 85.80520050048828
    },
    {
      "time": "2026-05-01",
      "value": 85.94980056762695
    },
    {
      "time": "2026-05-04",
      "value": 86.16640060424805
    },
    {
      "time": "2026-05-05",
      "value": 86.52140060424804
    },
    {
      "time": "2026-05-06",
      "value": 86.77580062866211
    },
    {
      "time": "2026-05-07",
      "value": 87.11220062255859
    },
    {
      "time": "2026-05-08",
      "value": 87.44240051269531
    },
    {
      "time": "2026-05-11",
      "value": 87.82080047607423
    },
    {
      "time": "2026-05-12",
      "value": 88.15920059204102
    },
    {
      "time": "2026-05-13",
      "value": 88.4154005432129
    },
    {
      "time": "2026-05-14",
      "value": 88.70500061035156
    },
    {
      "time": "2026-05-15",
      "value": 89.0222006225586
    },
    {
      "time": "2026-05-18",
      "value": 89.40020065307617
    },
    {
      "time": "2026-05-19",
      "value": 89.72260070800782
    },
    {
      "time": "2026-05-20",
      "value": 90.20600067138672
    },
    {
      "time": "2026-05-21",
      "value": 90.70820068359374
    },
    {
      "time": "2026-05-22",
      "value": 91.23620071411133
    },
    {
      "time": "2026-05-26",
      "value": 91.81880065917969
    },
    {
      "time": "2026-05-27",
      "value": 92.36280059814453
    },
    {
      "time": "2026-05-28",
      "value": 92.97480072021484
    },
    {
      "time": "2026-05-29",
      "value": 93.73880065917969
    },
    {
      "time": "2026-06-01",
      "value": 94.5906005859375
    },
    {
      "time": "2026-06-02",
      "value": 95.44480056762696
    },
    {
      "time": "2026-06-03",
      "value": 96.24600051879882
    },
    {
      "time": "2026-06-04",
      "value": 97.11100051879883
    },
    {
      "time": "2026-06-05",
      "value": 97.88960052490235
    },
    {
      "time": "2026-06-08",
      "value": 98.70820037841797
    },
    {
      "time": "2026-06-09",
      "value": 99.6220002746582
    },
    {
      "time": "2026-06-10",
      "value": 100.62400024414063
    },
    {
      "time": "2026-06-11",
      "value": 101.60280029296875
    },
    {
      "time": "2026-06-12",
      "value": 102.58980026245118
    },
    {
      "time": "2026-06-15",
      "value": 103.53800018310547
    },
    {
      "time": "2026-06-16",
      "value": 104.46280014038086
    },
    {
      "time": "2026-06-17",
      "value": 105.42080017089843
    },
    {
      "time": "2026-06-18",
      "value": 106.44000015258788
    },
    {
      "time": "2026-06-22",
      "value": 107.34800018310547
    },
    {
      "time": "2026-06-23",
      "value": 108.0752001953125
    },
    {
      "time": "2026-06-24",
      "value": 108.89800003051758
    },
    {
      "time": "2026-06-25",
      "value": 109.78460006713867
    },
    {
      "time": "2026-06-26",
      "value": 110.72119995117187
    },
    {
      "time": "2026-06-29",
      "value": 111.70759979248047
    },
    {
      "time": "2026-06-30",
      "value": 112.65759963989258
    },
    {
      "time": "2026-07-01",
      "value": 113.67999969482422
    },
    {
      "time": "2026-07-02",
      "value": 114.80699966430664
    },
    {
      "time": "2026-07-06",
      "value": 115.8963996887207
    },
    {
      "time": "2026-07-07",
      "value": 117.16779968261719
    },
    {
      "time": "2026-07-08",
      "value": 118.22779968261719
    },
    {
      "time": "2026-07-09",
      "value": 119.48819946289062
    },
    {
      "time": "2026-07-10",
      "value": 120.53999954223633
    },
    {
      "time": "2026-07-13",
      "value": 121.4893994140625
    },
    {
      "time": "2026-07-14",
      "value": 122.4843995666504
    },
    {
      "time": "2026-07-15",
      "value": 123.41559967041016
    },
    {
      "time": "2026-07-16",
      "value": 124.37439971923828
    },
    {
      "time": "2026-07-17",
      "value": 125.27499969482422
    },
    {
      "time": "2026-07-20",
      "value": 126.18519973754883
    },
    {
      "time": "2026-07-21",
      "value": 127.04739990234376
    },
    {
      "time": "2026-07-22",
      "value": 127.75040008544921
    },
    {
      "time": "2026-07-23",
      "value": 128.49320007324218
    },
    {
      "time": "2026-07-24",
      "value": 129.2947999572754
    }
  ],
  "analysis": null
}