{
  "ok": true,
  "cached": false,
  "ticker": "DIS",
  "price": 94.85,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Nancy Pelosi",
      "slug": "nancy-pelosi",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-12-30",
      "amount_min": 1000001,
      "amount_max": 5000000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-11-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Paramount Stock Falls on Warner Bros. Merger Delay",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/bd8f4811-b7d7-3fd2-82e8-a284a27ac5f2/paramount-stock-falls-on.html",
      "published": "2026-07-24"
    },
    {
      "title": "Disney’s Kraft Heinz Partnership Offers a Way Forward for the Stock",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/71fde92b-18c1-3747-aa30-e29dd63c3c88/disney%E2%80%99s-kraft-heinz.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Reasons Disney Stock Can Bounce Back in the Second Half",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/f4231a1f-0ff0-32aa-a314-df7379c9564a/3-reasons-disney-stock-can.html",
      "published": "2026-07-24"
    },
    {
      "title": "Netflix's Global Content Strategy Expands: Is Growth More Durable?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/media-advertising/articles/netflixs-global-content-strategy-expands-150200733.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Disney (DIS) a Buy as Wall Street Analysts Look Optimistic?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/disney-dis-buy-wall-street-133002931.html",
      "published": "2026-07-24"
    },
    {
      "title": "Get Paid 9.5% To Wait For NFLX Stock To Go On Sale",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6138cf2a-08ac-3f3e-96cb-a44d37c5a557/get-paid-9.5%25-to-wait-for.html",
      "published": "2026-07-24"
    },
    {
      "title": "2 of Warren Buffett's Biggest Swings and Misses Share a Common Theme",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8abf36d7-60b9-3a52-88d7-d55030e0d5e3/2-of-warren-buffett%27s-biggest.html",
      "published": "2026-07-24"
    },
    {
      "title": "JAKKS Pacific Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/4887a0a2-5820-3767-80d7-16ead306b6be/jakks-pacific-q2-earnings.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 122.26000213623047,
      "high": 122.44999694824219,
      "low": 120.87000274658203,
      "close": 121.47000122070312,
      "volume": 5656600
    },
    {
      "time": "2025-07-28",
      "open": 121.02999877929688,
      "high": 121.4000015258789,
      "low": 119.88999938964844,
      "close": 120.37000274658203,
      "volume": 6042200
    },
    {
      "time": "2025-07-29",
      "open": 120.58000183105469,
      "high": 120.80999755859375,
      "low": 119.36000061035156,
      "close": 119.91000366210938,
      "volume": 6283700
    },
    {
      "time": "2025-07-30",
      "open": 119.94999694824219,
      "high": 120.5,
      "low": 119.18000030517578,
      "close": 119.54000091552734,
      "volume": 5281500
    },
    {
      "time": "2025-07-31",
      "open": 119.45999908447266,
      "high": 119.91000366210938,
      "low": 118.58000183105469,
      "close": 119.11000061035156,
      "volume": 7235000
    },
    {
      "time": "2025-08-01",
      "open": 117.58999633789062,
      "high": 117.88999938964844,
      "low": 115.56999969482422,
      "close": 116.58999633789062,
      "volume": 8637800
    },
    {
      "time": "2025-08-04",
      "open": 117.7300033569336,
      "high": 119.5199966430664,
      "low": 117.7300033569336,
      "close": 119.3499984741211,
      "volume": 8845000
    },
    {
      "time": "2025-08-05",
      "open": 119.25,
      "high": 119.56999969482422,
      "low": 117.33000183105469,
      "close": 118.31999969482422,
      "volume": 15365700
    },
    {
      "time": "2025-08-06",
      "open": 115.77999877929688,
      "high": 116.12000274658203,
      "low": 112.19999694824219,
      "close": 115.16999816894531,
      "volume": 22153700
    },
    {
      "time": "2025-08-07",
      "open": 115.75,
      "high": 116.4000015258789,
      "low": 111.81999969482422,
      "close": 112.87999725341797,
      "volume": 15484400
    },
    {
      "time": "2025-08-08",
      "open": 113.30000305175781,
      "high": 114.29000091552734,
      "low": 112.0199966430664,
      "close": 112.43000030517578,
      "volume": 9491000
    },
    {
      "time": "2025-08-11",
      "open": 112.91000366210938,
      "high": 113.1500015258789,
      "low": 111.54000091552734,
      "close": 112.55000305175781,
      "volume": 8532600
    },
    {
      "time": "2025-08-12",
      "open": 113.30999755859375,
      "high": 114.4000015258789,
      "low": 112.48999786376953,
      "close": 113.72000122070312,
      "volume": 7274000
    },
    {
      "time": "2025-08-13",
      "open": 114.2300033569336,
      "high": 117.2300033569336,
      "low": 114.1500015258789,
      "close": 116.63999938964844,
      "volume": 9025700
    },
    {
      "time": "2025-08-14",
      "open": 115.4800033569336,
      "high": 116.70999908447266,
      "low": 114.62000274658203,
      "close": 116.30999755859375,
      "volume": 6800900
    },
    {
      "time": "2025-08-15",
      "open": 116.56999969482422,
      "high": 116.83999633789062,
      "low": 115.19000244140625,
      "close": 115.38999938964844,
      "volume": 6768600
    },
    {
      "time": "2025-08-18",
      "open": 115.19000244140625,
      "high": 117.01000213623047,
      "low": 115.16000366210938,
      "close": 116.55000305175781,
      "volume": 5798400
    },
    {
      "time": "2025-08-19",
      "open": 116.5,
      "high": 116.98999786376953,
      "low": 115.72000122070312,
      "close": 116.2699966430664,
      "volume": 5914000
    },
    {
      "time": "2025-08-20",
      "open": 116.08000183105469,
      "high": 117.88999938964844,
      "low": 116,
      "close": 117.04000091552734,
      "volume": 7046700
    },
    {
      "time": "2025-08-21",
      "open": 116.56999969482422,
      "high": 116.66000366210938,
      "low": 115.52999877929688,
      "close": 116.20999908447266,
      "volume": 6337100
    },
    {
      "time": "2025-08-22",
      "open": 117.58999633789062,
      "high": 119.77999877929688,
      "low": 117.12999725341797,
      "close": 118.86000061035156,
      "volume": 7161700
    },
    {
      "time": "2025-08-25",
      "open": 118.48999786376953,
      "high": 119.05000305175781,
      "low": 117.69999694824219,
      "close": 117.70999908447266,
      "volume": 5424900
    },
    {
      "time": "2025-08-26",
      "open": 117.43000030517578,
      "high": 118.37999725341797,
      "low": 117.16000366210938,
      "close": 117.6500015258789,
      "volume": 5787400
    },
    {
      "time": "2025-08-27",
      "open": 117.52999877929688,
      "high": 118.45999908447266,
      "low": 117.29000091552734,
      "close": 118.08999633789062,
      "volume": 4378000
    },
    {
      "time": "2025-08-28",
      "open": 118.0999984741211,
      "high": 118.37000274658203,
      "low": 116.61000061035156,
      "close": 117.63999938964844,
      "volume": 5687700
    },
    {
      "time": "2025-08-29",
      "open": 117.38999938964844,
      "high": 118.6500015258789,
      "low": 117.25,
      "close": 118.37999725341797,
      "volume": 5212600
    },
    {
      "time": "2025-09-02",
      "open": 117.0199966430664,
      "high": 118.27999877929688,
      "low": 116,
      "close": 118.2699966430664,
      "volume": 6015900
    },
    {
      "time": "2025-09-03",
      "open": 117.83000183105469,
      "high": 118.62000274658203,
      "low": 116.3499984741211,
      "close": 117.37999725341797,
      "volume": 6288700
    },
    {
      "time": "2025-09-04",
      "open": 117.08000183105469,
      "high": 119.68000030517578,
      "low": 116.76000213623047,
      "close": 118.80999755859375,
      "volume": 6949300
    },
    {
      "time": "2025-09-05",
      "open": 118.91000366210938,
      "high": 119.77999877929688,
      "low": 117.69999694824219,
      "close": 117.91000366210938,
      "volume": 6669100
    },
    {
      "time": "2025-09-08",
      "open": 117.95999908447266,
      "high": 118.87999725341797,
      "low": 116.73999786376953,
      "close": 118.83999633789062,
      "volume": 6450700
    },
    {
      "time": "2025-09-09",
      "open": 118.52999877929688,
      "high": 119.05000305175781,
      "low": 117.22000122070312,
      "close": 117.37000274658203,
      "volume": 5444300
    },
    {
      "time": "2025-09-10",
      "open": 116.8499984741211,
      "high": 117.51000213623047,
      "low": 114.5,
      "close": 115.79000091552734,
      "volume": 7484900
    },
    {
      "time": "2025-09-11",
      "open": 115.44999694824219,
      "high": 117.16999816894531,
      "low": 114.62999725341797,
      "close": 117.08000183105469,
      "volume": 8399100
    },
    {
      "time": "2025-09-12",
      "open": 116.26000213623047,
      "high": 117.01000213623047,
      "low": 115.0999984741211,
      "close": 115.95999908447266,
      "volume": 7640900
    },
    {
      "time": "2025-09-15",
      "open": 116.11000061035156,
      "high": 116.75,
      "low": 115,
      "close": 115.62000274658203,
      "volume": 7150900
    },
    {
      "time": "2025-09-16",
      "open": 115.44999694824219,
      "high": 115.8499984741211,
      "low": 114.70999908447266,
      "close": 115.2300033569336,
      "volume": 6844900
    },
    {
      "time": "2025-09-17",
      "open": 115.23999786376953,
      "high": 116.66000366210938,
      "low": 115.22000122070312,
      "close": 116.0999984741211,
      "volume": 7333900
    },
    {
      "time": "2025-09-18",
      "open": 115.33000183105469,
      "high": 115.77999877929688,
      "low": 114.05000305175781,
      "close": 114.86000061035156,
      "volume": 9460500
    },
    {
      "time": "2025-09-19",
      "open": 114.5999984741211,
      "high": 114.5999984741211,
      "low": 111.93000030517578,
      "close": 113.76000213623047,
      "volume": 23398400
    },
    {
      "time": "2025-09-22",
      "open": 111.76000213623047,
      "high": 113.62999725341797,
      "low": 111.5199966430664,
      "close": 112.55999755859375,
      "volume": 15479800
    },
    {
      "time": "2025-09-23",
      "open": 112.72000122070312,
      "high": 113.62000274658203,
      "low": 111.5999984741211,
      "close": 112.25,
      "volume": 13145000
    },
    {
      "time": "2025-09-24",
      "open": 112.41000366210938,
      "high": 114.1500015258789,
      "low": 112.19999694824219,
      "close": 113.43000030517578,
      "volume": 8755200
    },
    {
      "time": "2025-09-25",
      "open": 112.70999908447266,
      "high": 114.05000305175781,
      "low": 112.6500015258789,
      "close": 112.98999786376953,
      "volume": 6365500
    },
    {
      "time": "2025-09-26",
      "open": 113.12999725341797,
      "high": 113.56999969482422,
      "low": 112.76000213623047,
      "close": 113.47000122070312,
      "volume": 6145700
    },
    {
      "time": "2025-09-29",
      "open": 113.47000122070312,
      "high": 115.01000213623047,
      "low": 113.33000183105469,
      "close": 114.77999877929688,
      "volume": 9304100
    },
    {
      "time": "2025-09-30",
      "open": 114.52999877929688,
      "high": 114.87999725341797,
      "low": 113.33999633789062,
      "close": 114.5,
      "volume": 9303700
    },
    {
      "time": "2025-10-01",
      "open": 114.08000183105469,
      "high": 116.05999755859375,
      "low": 112.79000091552734,
      "close": 112.94999694824219,
      "volume": 9736300
    },
    {
      "time": "2025-10-02",
      "open": 112.9800033569336,
      "high": 113.16999816894531,
      "low": 110.77999877929688,
      "close": 112.13999938964844,
      "volume": 8695100
    },
    {
      "time": "2025-10-03",
      "open": 112.04000091552734,
      "high": 113.56999969482422,
      "low": 111.55999755859375,
      "close": 112.47000122070312,
      "volume": 7148400
    },
    {
      "time": "2025-10-06",
      "open": 112.69000244140625,
      "high": 113.11000061035156,
      "low": 111.44999694824219,
      "close": 112.75,
      "volume": 6141200
    },
    {
      "time": "2025-10-07",
      "open": 112.62999725341797,
      "high": 113.4000015258789,
      "low": 111.80000305175781,
      "close": 112.52999877929688,
      "volume": 5409800
    },
    {
      "time": "2025-10-08",
      "open": 112.80999755859375,
      "high": 113.19999694824219,
      "low": 111.6500015258789,
      "close": 111.88999938964844,
      "volume": 7074400
    },
    {
      "time": "2025-10-09",
      "open": 111.81999969482422,
      "high": 113,
      "low": 110.87999725341797,
      "close": 110.98999786376953,
      "volume": 6502400
    },
    {
      "time": "2025-10-10",
      "open": 111.52999877929688,
      "high": 112.68000030517578,
      "low": 109.11000061035156,
      "close": 109.19000244140625,
      "volume": 9635200
    },
    {
      "time": "2025-10-13",
      "open": 110.38999938964844,
      "high": 110.95999908447266,
      "low": 109.37999725341797,
      "close": 110.2699966430664,
      "volume": 7435100
    },
    {
      "time": "2025-10-14",
      "open": 109.6500015258789,
      "high": 111.83999633789062,
      "low": 109.19999694824219,
      "close": 111.16999816894531,
      "volume": 7898000
    },
    {
      "time": "2025-10-15",
      "open": 111.47000122070312,
      "high": 112.68000030517578,
      "low": 111.13999938964844,
      "close": 111.70999908447266,
      "volume": 7012600
    },
    {
      "time": "2025-10-16",
      "open": 111.79000091552734,
      "high": 112.08999633789062,
      "low": 108.51000213623047,
      "close": 109.87999725341797,
      "volume": 7531200
    },
    {
      "time": "2025-10-17",
      "open": 109.73999786376953,
      "high": 111.45999908447266,
      "low": 109.44000244140625,
      "close": 110.66999816894531,
      "volume": 10090500
    },
    {
      "time": "2025-10-20",
      "open": 111.02999877929688,
      "high": 112.25,
      "low": 110.5999984741211,
      "close": 111.95999908447266,
      "volume": 8047500
    },
    {
      "time": "2025-10-21",
      "open": 112.25,
      "high": 114.54000091552734,
      "low": 112.04000091552734,
      "close": 114.30000305175781,
      "volume": 8163200
    },
    {
      "time": "2025-10-22",
      "open": 114,
      "high": 114.27999877929688,
      "low": 112.9800033569336,
      "close": 113.08000183105469,
      "volume": 7569200
    },
    {
      "time": "2025-10-23",
      "open": 113.16999816894531,
      "high": 113.83000183105469,
      "low": 111.9000015258789,
      "close": 113.02999877929688,
      "volume": 6945400
    },
    {
      "time": "2025-10-24",
      "open": 113.2300033569336,
      "high": 113.6500015258789,
      "low": 111.58999633789062,
      "close": 111.68000030517578,
      "volume": 6235200
    },
    {
      "time": "2025-10-27",
      "open": 111.94000244140625,
      "high": 112.5999984741211,
      "low": 111.30999755859375,
      "close": 112.33999633789062,
      "volume": 6029600
    },
    {
      "time": "2025-10-28",
      "open": 111.91000366210938,
      "high": 112.4800033569336,
      "low": 111.45999908447266,
      "close": 111.6500015258789,
      "volume": 6839400
    },
    {
      "time": "2025-10-29",
      "open": 111.18000030517578,
      "high": 111.52999877929688,
      "low": 110.01000213623047,
      "close": 110.23999786376953,
      "volume": 7097100
    },
    {
      "time": "2025-10-30",
      "open": 110.12999725341797,
      "high": 113.58000183105469,
      "low": 109.55000305175781,
      "close": 111.83999633789062,
      "volume": 8311300
    },
    {
      "time": "2025-10-31",
      "open": 111.58000183105469,
      "high": 113.0999984741211,
      "low": 110.52999877929688,
      "close": 112.62000274658203,
      "volume": 8700600
    },
    {
      "time": "2025-11-03",
      "open": 112.55000305175781,
      "high": 112.80999755859375,
      "low": 111.02999877929688,
      "close": 112.12000274658203,
      "volume": 8542300
    },
    {
      "time": "2025-11-04",
      "open": 110.97000122070312,
      "high": 111.79000091552734,
      "low": 110.63999938964844,
      "close": 111.47000122070312,
      "volume": 7950100
    },
    {
      "time": "2025-11-05",
      "open": 111.3499984741211,
      "high": 111.97000122070312,
      "low": 110.5999984741211,
      "close": 111.36000061035156,
      "volume": 5746000
    },
    {
      "time": "2025-11-06",
      "open": 111.16999816894531,
      "high": 111.70999908447266,
      "low": 109.18000030517578,
      "close": 110.48999786376953,
      "volume": 10291800
    },
    {
      "time": "2025-11-07",
      "open": 110.26000213623047,
      "high": 111.43000030517578,
      "low": 110.04000091552734,
      "close": 110.73999786376953,
      "volume": 8782100
    },
    {
      "time": "2025-11-10",
      "open": 111.1500015258789,
      "high": 112.79000091552734,
      "low": 111.02999877929688,
      "close": 112.23999786376953,
      "volume": 9158700
    },
    {
      "time": "2025-11-11",
      "open": 112.6500015258789,
      "high": 114.97000122070312,
      "low": 112.41999816894531,
      "close": 114.8499984741211,
      "volume": 9713300
    },
    {
      "time": "2025-11-12",
      "open": 114.56999969482422,
      "high": 117.08999633789062,
      "low": 114.38999938964844,
      "close": 116.6500015258789,
      "volume": 15248700
    },
    {
      "time": "2025-11-13",
      "open": 108.88999938964844,
      "high": 109.36000061035156,
      "low": 104.91000366210938,
      "close": 107.61000061035156,
      "volume": 44045400
    },
    {
      "time": "2025-11-14",
      "open": 107.5199966430664,
      "high": 108.7300033569336,
      "low": 105.30000305175781,
      "close": 105.80000305175781,
      "volume": 16691400
    },
    {
      "time": "2025-11-17",
      "open": 105.75,
      "high": 107.66999816894531,
      "low": 105.12000274658203,
      "close": 105.69000244140625,
      "volume": 12296400
    },
    {
      "time": "2025-11-18",
      "open": 105.0999984741211,
      "high": 107.08000183105469,
      "low": 105,
      "close": 106.27999877929688,
      "volume": 11796200
    },
    {
      "time": "2025-11-19",
      "open": 106.08000183105469,
      "high": 107.58999633789062,
      "low": 104.08000183105469,
      "close": 104.66999816894531,
      "volume": 12790000
    },
    {
      "time": "2025-11-20",
      "open": 105.37000274658203,
      "high": 105.80000305175781,
      "low": 102.5,
      "close": 102.69999694824219,
      "volume": 12609900
    },
    {
      "time": "2025-11-21",
      "open": 103.4800033569336,
      "high": 104.77999877929688,
      "low": 102.69000244140625,
      "close": 104.27999877929688,
      "volume": 10785400
    },
    {
      "time": "2025-11-24",
      "open": 104.08999633789062,
      "high": 104.33999633789062,
      "low": 101.88999938964844,
      "close": 101.94000244140625,
      "volume": 15024800
    },
    {
      "time": "2025-11-25",
      "open": 102.48999786376953,
      "high": 103.91999816894531,
      "low": 102,
      "close": 103.30999755859375,
      "volume": 10574500
    },
    {
      "time": "2025-11-26",
      "open": 103.31999969482422,
      "high": 104.25,
      "low": 102.87999725341797,
      "close": 103.43000030517578,
      "volume": 10130200
    },
    {
      "time": "2025-11-28",
      "open": 103.30000305175781,
      "high": 104.73999786376953,
      "low": 103.23999786376953,
      "close": 104.47000122070312,
      "volume": 6525500
    },
    {
      "time": "2025-12-01",
      "open": 104.91999816894531,
      "high": 106.83000183105469,
      "low": 104.47000122070312,
      "close": 106.7699966430664,
      "volume": 12628900
    },
    {
      "time": "2025-12-02",
      "open": 106.52999877929688,
      "high": 106.56999969482422,
      "low": 104.81999969482422,
      "close": 104.83000183105469,
      "volume": 8548200
    },
    {
      "time": "2025-12-03",
      "open": 104.9000015258789,
      "high": 105.8499984741211,
      "low": 104.47000122070312,
      "close": 105.73999786376953,
      "volume": 10177800
    },
    {
      "time": "2025-12-04",
      "open": 105.83999633789062,
      "high": 106.22000122070312,
      "low": 104.51000213623047,
      "close": 105.47000122070312,
      "volume": 11471400
    },
    {
      "time": "2025-12-05",
      "open": 105.18000030517578,
      "high": 106.16999816894531,
      "low": 104.55999755859375,
      "close": 105.30000305175781,
      "volume": 10680100
    },
    {
      "time": "2025-12-08",
      "open": 105.30000305175781,
      "high": 108.05000305175781,
      "low": 104.83000183105469,
      "close": 107.62999725341797,
      "volume": 13727700
    },
    {
      "time": "2025-12-09",
      "open": 107.58999633789062,
      "high": 107.75,
      "low": 106.55000305175781,
      "close": 107.0199966430664,
      "volume": 8549400
    },
    {
      "time": "2025-12-10",
      "open": 107.12000274658203,
      "high": 109.66999816894531,
      "low": 106.58000183105469,
      "close": 108.83000183105469,
      "volume": 11237900
    },
    {
      "time": "2025-12-11",
      "open": 109.19999694824219,
      "high": 111.55999755859375,
      "low": 109.11000061035156,
      "close": 111.45999908447266,
      "volume": 13281400
    },
    {
      "time": "2025-12-12",
      "open": 111.7300033569336,
      "high": 113.33999633789062,
      "low": 111.1500015258789,
      "close": 111.5999984741211,
      "volume": 13059100
    },
    {
      "time": "2025-12-15",
      "open": 110.69999694824219,
      "high": 111.55000305175781,
      "low": 108.55000305175781,
      "close": 110.48999786376953,
      "volume": 14318000
    },
    {
      "time": "2025-12-16",
      "open": 111.22000122070312,
      "high": 112.8499984741211,
      "low": 110.86000061035156,
      "close": 111.62000274658203,
      "volume": 15580200
    },
    {
      "time": "2025-12-17",
      "open": 111.05999755859375,
      "high": 112.12999725341797,
      "low": 110.45999908447266,
      "close": 110.62999725341797,
      "volume": 12142500
    },
    {
      "time": "2025-12-18",
      "open": 110.52999877929688,
      "high": 112.80000305175781,
      "low": 110.41999816894531,
      "close": 111.87000274658203,
      "volume": 12913900
    },
    {
      "time": "2025-12-19",
      "open": 112.31999969482422,
      "high": 113.4800033569336,
      "low": 110.91999816894531,
      "close": 111.23999786376953,
      "volume": 21138400
    },
    {
      "time": "2025-12-22",
      "open": 111.41000366210938,
      "high": 112.80000305175781,
      "low": 111.1500015258789,
      "close": 112.37999725341797,
      "volume": 8803300
    },
    {
      "time": "2025-12-23",
      "open": 112.29000091552734,
      "high": 113.30999755859375,
      "low": 112.04000091552734,
      "close": 113.22000122070312,
      "volume": 7634500
    },
    {
      "time": "2025-12-24",
      "open": 112.94000244140625,
      "high": 114.52999877929688,
      "low": 112.80000305175781,
      "close": 114.4800033569336,
      "volume": 4606700
    },
    {
      "time": "2025-12-26",
      "open": 114.1500015258789,
      "high": 114.73999786376953,
      "low": 113.2699966430664,
      "close": 113.55999755859375,
      "volume": 5428900
    },
    {
      "time": "2025-12-29",
      "open": 113.31999969482422,
      "high": 114.48999786376953,
      "low": 113.30999755859375,
      "close": 114.19000244140625,
      "volume": 7966000
    },
    {
      "time": "2025-12-30",
      "open": 114.0999984741211,
      "high": 115.27999877929688,
      "low": 114.0999984741211,
      "close": 114.79000091552734,
      "volume": 6883900
    },
    {
      "time": "2025-12-31",
      "open": 114.7699966430664,
      "high": 114.88999938964844,
      "low": 113.55000305175781,
      "close": 113.7699966430664,
      "volume": 6608000
    },
    {
      "time": "2026-01-02",
      "open": 113.44000244140625,
      "high": 113.44000244140625,
      "low": 111.62000274658203,
      "close": 111.8499984741211,
      "volume": 8906200
    },
    {
      "time": "2026-01-05",
      "open": 111.41999816894531,
      "high": 116.02999877929688,
      "low": 111.37999725341797,
      "close": 114.06999969482422,
      "volume": 12029000
    },
    {
      "time": "2026-01-06",
      "open": 113.79000091552734,
      "high": 114.76000213623047,
      "low": 113.11000061035156,
      "close": 114.56999969482422,
      "volume": 7388300
    },
    {
      "time": "2026-01-07",
      "open": 114.45999908447266,
      "high": 114.97000122070312,
      "low": 112.51000213623047,
      "close": 112.91000366210938,
      "volume": 8296300
    },
    {
      "time": "2026-01-08",
      "open": 112.55000305175781,
      "high": 114.98999786376953,
      "low": 112.55000305175781,
      "close": 114.16999816894531,
      "volume": 9778200
    },
    {
      "time": "2026-01-09",
      "open": 114.30999755859375,
      "high": 115.9800033569336,
      "low": 113.9000015258789,
      "close": 115.87999725341797,
      "volume": 8935200
    },
    {
      "time": "2026-01-12",
      "open": 114.62999725341797,
      "high": 114.94000244140625,
      "low": 112.55000305175781,
      "close": 112.81999969482422,
      "volume": 10833800
    },
    {
      "time": "2026-01-13",
      "open": 112.83999633789062,
      "high": 113.22000122070312,
      "low": 111.61000061035156,
      "close": 112.9800033569336,
      "volume": 8945700
    },
    {
      "time": "2026-01-14",
      "open": 112.80999755859375,
      "high": 113.58999633789062,
      "low": 112.26000213623047,
      "close": 113.52999877929688,
      "volume": 8950900
    },
    {
      "time": "2026-01-15",
      "open": 113.70999908447266,
      "high": 114.11000061035156,
      "low": 112.16999816894531,
      "close": 113.41000366210938,
      "volume": 7958500
    },
    {
      "time": "2026-01-16",
      "open": 113.19999694824219,
      "high": 113.8499984741211,
      "low": 111.12000274658203,
      "close": 111.19999694824219,
      "volume": 12049600
    },
    {
      "time": "2026-01-20",
      "open": 109.66000366210938,
      "high": 111.08999633789062,
      "low": 108.80000305175781,
      "close": 110.33999633789062,
      "volume": 9818200
    },
    {
      "time": "2026-01-21",
      "open": 110.56999969482422,
      "high": 113.25,
      "low": 110.5,
      "close": 113.19000244140625,
      "volume": 10041400
    },
    {
      "time": "2026-01-22",
      "open": 113.16999816894531,
      "high": 114.29000091552734,
      "low": 112.16999816894531,
      "close": 113.20999908447266,
      "volume": 12437700
    },
    {
      "time": "2026-01-23",
      "open": 112.69000244140625,
      "high": 112.94999694824219,
      "low": 110.55000305175781,
      "close": 110.9800033569336,
      "volume": 10819800
    },
    {
      "time": "2026-01-26",
      "open": 111.68000030517578,
      "high": 112.41000366210938,
      "low": 111.12999725341797,
      "close": 111.30999755859375,
      "volume": 8859800
    },
    {
      "time": "2026-01-27",
      "open": 111.5,
      "high": 111.80000305175781,
      "low": 110.02999877929688,
      "close": 110.61000061035156,
      "volume": 8956900
    },
    {
      "time": "2026-01-28",
      "open": 110.27999877929688,
      "high": 111.43000030517578,
      "low": 109,
      "close": 109.55999755859375,
      "volume": 9016600
    },
    {
      "time": "2026-01-29",
      "open": 109.62999725341797,
      "high": 111.66999816894531,
      "low": 108.76000213623047,
      "close": 111.58000183105469,
      "volume": 11079000
    },
    {
      "time": "2026-01-30",
      "open": 111.36000061035156,
      "high": 112.94999694824219,
      "low": 110.98999786376953,
      "close": 112.80000305175781,
      "volume": 17895200
    },
    {
      "time": "2026-02-02",
      "open": 104.01000213623047,
      "high": 108.61000061035156,
      "low": 103.75,
      "close": 104.44999694824219,
      "volume": 37778500
    },
    {
      "time": "2026-02-03",
      "open": 104.77999877929688,
      "high": 104.98999786376953,
      "low": 102.33999633789062,
      "close": 104.22000122070312,
      "volume": 24827100
    },
    {
      "time": "2026-02-04",
      "open": 104.19999694824219,
      "high": 108.5999984741211,
      "low": 103.62999725341797,
      "close": 107.05000305175781,
      "volume": 19070400
    },
    {
      "time": "2026-02-05",
      "open": 107.05000305175781,
      "high": 108.33000183105469,
      "low": 104.80999755859375,
      "close": 104.97000122070312,
      "volume": 11859500
    },
    {
      "time": "2026-02-06",
      "open": 106.12999725341797,
      "high": 108.95999908447266,
      "low": 105.37000274658203,
      "close": 108.69999694824219,
      "volume": 12105600
    },
    {
      "time": "2026-02-09",
      "open": 108.69000244140625,
      "high": 108.91999816894531,
      "low": 106.7699966430664,
      "close": 107.12999725341797,
      "volume": 10515400
    },
    {
      "time": "2026-02-10",
      "open": 107.5999984741211,
      "high": 111.11000061035156,
      "low": 107.5999984741211,
      "close": 109.95999908447266,
      "volume": 9815500
    },
    {
      "time": "2026-02-11",
      "open": 108.93000030517578,
      "high": 109.87000274658203,
      "low": 107.80000305175781,
      "close": 108.12000274658203,
      "volume": 9374900
    },
    {
      "time": "2026-02-12",
      "open": 107.93000030517578,
      "high": 108.16000366210938,
      "low": 101.0199966430664,
      "close": 102.37999725341797,
      "volume": 25319600
    },
    {
      "time": "2026-02-13",
      "open": 101.4000015258789,
      "high": 105.5199966430664,
      "low": 101.19999694824219,
      "close": 105.44999694824219,
      "volume": 12845300
    },
    {
      "time": "2026-02-17",
      "open": 106.56999969482422,
      "high": 107.27999877929688,
      "low": 104.37000274658203,
      "close": 105.44000244140625,
      "volume": 10467400
    },
    {
      "time": "2026-02-18",
      "open": 105.95999908447266,
      "high": 107.7300033569336,
      "low": 105.80999755859375,
      "close": 107.0999984741211,
      "volume": 8791600
    },
    {
      "time": "2026-02-19",
      "open": 107.11000061035156,
      "high": 107.7699966430664,
      "low": 105.44999694824219,
      "close": 106,
      "volume": 7492900
    },
    {
      "time": "2026-02-20",
      "open": 105.61000061035156,
      "high": 106.19999694824219,
      "low": 104.6500015258789,
      "close": 105.58000183105469,
      "volume": 9043600
    },
    {
      "time": "2026-02-23",
      "open": 104.9800033569336,
      "high": 105.19000244140625,
      "low": 102.95999908447266,
      "close": 104.41000366210938,
      "volume": 10626500
    },
    {
      "time": "2026-02-24",
      "open": 104.44999694824219,
      "high": 107.2300033569336,
      "low": 103.9800033569336,
      "close": 106.05000305175781,
      "volume": 13594800
    },
    {
      "time": "2026-02-25",
      "open": 106,
      "high": 106.72000122070312,
      "low": 104.51000213623047,
      "close": 105.05000305175781,
      "volume": 8556500
    },
    {
      "time": "2026-02-26",
      "open": 105.47000122070312,
      "high": 106.7699966430664,
      "low": 105.31999969482422,
      "close": 105.55000305175781,
      "volume": 9578500
    },
    {
      "time": "2026-02-27",
      "open": 104.77999877929688,
      "high": 106.33999633789062,
      "low": 103.93000030517578,
      "close": 106.04000091552734,
      "volume": 13954000
    },
    {
      "time": "2026-03-02",
      "open": 104.61000061035156,
      "high": 104.61000061035156,
      "low": 102.86000061035156,
      "close": 104.33000183105469,
      "volume": 14178600
    },
    {
      "time": "2026-03-03",
      "open": 102.83999633789062,
      "high": 104.30999755859375,
      "low": 102.1500015258789,
      "close": 103.30000305175781,
      "volume": 13608400
    },
    {
      "time": "2026-03-04",
      "open": 103.16999816894531,
      "high": 103.83999633789062,
      "low": 102.63999938964844,
      "close": 103.04000091552734,
      "volume": 9672300
    },
    {
      "time": "2026-03-05",
      "open": 103.0999984741211,
      "high": 104.55000305175781,
      "low": 101.58999633789062,
      "close": 102.41000366210938,
      "volume": 11751500
    },
    {
      "time": "2026-03-06",
      "open": 101.38999938964844,
      "high": 101.80999755859375,
      "low": 99.94999694824219,
      "close": 101.54000091552734,
      "volume": 10448600
    },
    {
      "time": "2026-03-09",
      "open": 100.55000305175781,
      "high": 101.87000274658203,
      "low": 98.44999694824219,
      "close": 101.66000366210938,
      "volume": 11715100
    },
    {
      "time": "2026-03-10",
      "open": 101.75,
      "high": 102.23999786376953,
      "low": 100.23999786376953,
      "close": 101.31999969482422,
      "volume": 7833100
    },
    {
      "time": "2026-03-11",
      "open": 101.4000015258789,
      "high": 101.88999938964844,
      "low": 100.4000015258789,
      "close": 100.88999938964844,
      "volume": 8152800
    },
    {
      "time": "2026-03-12",
      "open": 100.0999984741211,
      "high": 100.87999725341797,
      "low": 99.37000274658203,
      "close": 99.43000030517578,
      "volume": 10309400
    },
    {
      "time": "2026-03-13",
      "open": 99.83000183105469,
      "high": 100.7699966430664,
      "low": 99.16000366210938,
      "close": 99.29000091552734,
      "volume": 9551500
    },
    {
      "time": "2026-03-16",
      "open": 99.47000122070312,
      "high": 99.69000244140625,
      "low": 98.45999908447266,
      "close": 98.66000366210938,
      "volume": 11578500
    },
    {
      "time": "2026-03-17",
      "open": 99.16999816894531,
      "high": 100.70999908447266,
      "low": 99.0199966430664,
      "close": 100.30000305175781,
      "volume": 11785600
    },
    {
      "time": "2026-03-18",
      "open": 99.83999633789062,
      "high": 101.0199966430664,
      "low": 99,
      "close": 99.41999816894531,
      "volume": 12615100
    },
    {
      "time": "2026-03-19",
      "open": 99.02999877929688,
      "high": 100.77999877929688,
      "low": 98.44000244140625,
      "close": 99.19999694824219,
      "volume": 14793800
    },
    {
      "time": "2026-03-20",
      "open": 99.01000213623047,
      "high": 100.02999877929688,
      "low": 98.38999938964844,
      "close": 99.51000213623047,
      "volume": 27544200
    },
    {
      "time": "2026-03-23",
      "open": 100.22000122070312,
      "high": 100.5999984741211,
      "low": 97.86000061035156,
      "close": 97.94999694824219,
      "volume": 11373000
    },
    {
      "time": "2026-03-24",
      "open": 97.73999786376953,
      "high": 98.05000305175781,
      "low": 96.25,
      "close": 96.38999938964844,
      "volume": 9155700
    },
    {
      "time": "2026-03-25",
      "open": 96.81999969482422,
      "high": 97.18000030517578,
      "low": 95.05999755859375,
      "close": 95.94999694824219,
      "volume": 8467500
    },
    {
      "time": "2026-03-26",
      "open": 95.12000274658203,
      "high": 96.4000015258789,
      "low": 94.58999633789062,
      "close": 94.75,
      "volume": 8548800
    },
    {
      "time": "2026-03-27",
      "open": 94.19000244140625,
      "high": 94.19000244140625,
      "low": 92.19000244140625,
      "close": 92.41999816894531,
      "volume": 12475900
    },
    {
      "time": "2026-03-30",
      "open": 92.88999938964844,
      "high": 95.19000244140625,
      "low": 92.88999938964844,
      "close": 94.31999969482422,
      "volume": 10592600
    },
    {
      "time": "2026-03-31",
      "open": 95.33999633789062,
      "high": 96.88999938964844,
      "low": 94.19000244140625,
      "close": 96.37999725341797,
      "volume": 11180200
    },
    {
      "time": "2026-04-01",
      "open": 97.26000213623047,
      "high": 98.36000061035156,
      "low": 96.48999786376953,
      "close": 96.55999755859375,
      "volume": 8518600
    },
    {
      "time": "2026-04-02",
      "open": 96,
      "high": 97.16999816894531,
      "low": 95.08999633789062,
      "close": 96.61000061035156,
      "volume": 6379100
    },
    {
      "time": "2026-04-06",
      "open": 96.5,
      "high": 97.16000366210938,
      "low": 96.12000274658203,
      "close": 96.27999877929688,
      "volume": 5882200
    },
    {
      "time": "2026-04-07",
      "open": 95.80000305175781,
      "high": 96.79000091552734,
      "low": 95.33000183105469,
      "close": 95.77999877929688,
      "volume": 7913000
    },
    {
      "time": "2026-04-08",
      "open": 98.0999984741211,
      "high": 99.19000244140625,
      "low": 97.69000244140625,
      "close": 99.18000030517578,
      "volume": 10821000
    },
    {
      "time": "2026-04-09",
      "open": 98.66000366210938,
      "high": 100.2300033569336,
      "low": 97.68000030517578,
      "close": 99.79000091552734,
      "volume": 8918300
    },
    {
      "time": "2026-04-10",
      "open": 99.83999633789062,
      "high": 100.16000366210938,
      "low": 98.81999969482422,
      "close": 99.16999816894531,
      "volume": 6359600
    },
    {
      "time": "2026-04-13",
      "open": 98.52999877929688,
      "high": 101.2699966430664,
      "low": 98.52999877929688,
      "close": 101.18000030517578,
      "volume": 6790300
    },
    {
      "time": "2026-04-14",
      "open": 101.33999633789062,
      "high": 103.0999984741211,
      "low": 100.9000015258789,
      "close": 102.58999633789062,
      "volume": 9997400
    },
    {
      "time": "2026-04-15",
      "open": 102.5999984741211,
      "high": 103.37999725341797,
      "low": 101.79000091552734,
      "close": 103.04000091552734,
      "volume": 7035300
    },
    {
      "time": "2026-04-16",
      "open": 103.62000274658203,
      "high": 104.52999877929688,
      "low": 102.77999877929688,
      "close": 103.9000015258789,
      "volume": 8145900
    },
    {
      "time": "2026-04-17",
      "open": 104.69000244140625,
      "high": 106.33000183105469,
      "low": 104.69000244140625,
      "close": 106.29000091552734,
      "volume": 10506200
    },
    {
      "time": "2026-04-20",
      "open": 105.91000366210938,
      "high": 107.11000061035156,
      "low": 105.91000366210938,
      "close": 106.30000305175781,
      "volume": 6423400
    },
    {
      "time": "2026-04-21",
      "open": 106.19000244140625,
      "high": 106.87999725341797,
      "low": 103.97000122070312,
      "close": 104.29000091552734,
      "volume": 7784500
    },
    {
      "time": "2026-04-22",
      "open": 105.02999877929688,
      "high": 106.27999877929688,
      "low": 104.2300033569336,
      "close": 104.81999969482422,
      "volume": 6886600
    },
    {
      "time": "2026-04-23",
      "open": 104.94000244140625,
      "high": 105.19999694824219,
      "low": 102.55000305175781,
      "close": 103.6500015258789,
      "volume": 6147000
    },
    {
      "time": "2026-04-24",
      "open": 103.5999984741211,
      "high": 103.63999938964844,
      "low": 101.97000122070312,
      "close": 102.5999984741211,
      "volume": 5974500
    },
    {
      "time": "2026-04-27",
      "open": 102.62000274658203,
      "high": 103.80999755859375,
      "low": 102.05999755859375,
      "close": 102.3499984741211,
      "volume": 6524300
    },
    {
      "time": "2026-04-28",
      "open": 102.66000366210938,
      "high": 103.29000091552734,
      "low": 100.61000061035156,
      "close": 101.47000122070312,
      "volume": 6409300
    },
    {
      "time": "2026-04-29",
      "open": 100.94000244140625,
      "high": 101.4800033569336,
      "low": 100.5999984741211,
      "close": 101.30000305175781,
      "volume": 5533700
    },
    {
      "time": "2026-04-30",
      "open": 100.91000366210938,
      "high": 104.12000274658203,
      "low": 100.41999816894531,
      "close": 103.75,
      "volume": 9203500
    },
    {
      "time": "2026-05-01",
      "open": 104.4000015258789,
      "high": 104.83000183105469,
      "low": 102.97000122070312,
      "close": 103.08000183105469,
      "volume": 5956900
    },
    {
      "time": "2026-05-04",
      "open": 102.73999786376953,
      "high": 103.05000305175781,
      "low": 101.2699966430664,
      "close": 101.30999755859375,
      "volume": 8400100
    },
    {
      "time": "2026-05-05",
      "open": 101.52999877929688,
      "high": 101.7300033569336,
      "low": 100.05999755859375,
      "close": 100.4800033569336,
      "volume": 14314700
    },
    {
      "time": "2026-05-06",
      "open": 106.5199966430664,
      "high": 109.13999938964844,
      "low": 105.30999755859375,
      "close": 108.05999755859375,
      "volume": 23219500
    },
    {
      "time": "2026-05-07",
      "open": 109.05000305175781,
      "high": 110.4800033569336,
      "low": 107.08999633789062,
      "close": 108.66000366210938,
      "volume": 14309200
    },
    {
      "time": "2026-05-08",
      "open": 109.02999877929688,
      "high": 109.20999908447266,
      "low": 107.54000091552734,
      "close": 108.0199966430664,
      "volume": 8370000
    },
    {
      "time": "2026-05-11",
      "open": 108,
      "high": 108.38999938964844,
      "low": 104.37999725341797,
      "close": 104.72000122070312,
      "volume": 10562300
    },
    {
      "time": "2026-05-12",
      "open": 104.98999786376953,
      "high": 106.2699966430664,
      "low": 104.22000122070312,
      "close": 106.16000366210938,
      "volume": 8178500
    },
    {
      "time": "2026-05-13",
      "open": 105.3499984741211,
      "high": 105.87999725341797,
      "low": 103.86000061035156,
      "close": 104.9000015258789,
      "volume": 7605900
    },
    {
      "time": "2026-05-14",
      "open": 105.54000091552734,
      "high": 106.29000091552734,
      "low": 104.8499984741211,
      "close": 105.41999816894531,
      "volume": 6144600
    },
    {
      "time": "2026-05-15",
      "open": 105.02999877929688,
      "high": 105.41999816894531,
      "low": 102.30000305175781,
      "close": 102.72000122070312,
      "volume": 9258600
    },
    {
      "time": "2026-05-18",
      "open": 102.69000244140625,
      "high": 104.69999694824219,
      "low": 102.55000305175781,
      "close": 103.91000366210938,
      "volume": 9037200
    },
    {
      "time": "2026-05-19",
      "open": 103.70999908447266,
      "high": 103.93000030517578,
      "low": 101.97000122070312,
      "close": 102.29000091552734,
      "volume": 7032600
    },
    {
      "time": "2026-05-20",
      "open": 102.91000366210938,
      "high": 104.86000061035156,
      "low": 101.5999984741211,
      "close": 104.08000183105469,
      "volume": 7941400
    },
    {
      "time": "2026-05-21",
      "open": 103.61000061035156,
      "high": 104.62000274658203,
      "low": 102.58999633789062,
      "close": 103.58000183105469,
      "volume": 8611200
    },
    {
      "time": "2026-05-22",
      "open": 104.04000091552734,
      "high": 104.5,
      "low": 102.9800033569336,
      "close": 103,
      "volume": 5693300
    },
    {
      "time": "2026-05-26",
      "open": 103.0999984741211,
      "high": 103.80000305175781,
      "low": 102.3499984741211,
      "close": 103.27999877929688,
      "volume": 6714400
    },
    {
      "time": "2026-05-27",
      "open": 103.30000305175781,
      "high": 105.25,
      "low": 103.26000213623047,
      "close": 104.18000030517578,
      "volume": 7360100
    },
    {
      "time": "2026-05-28",
      "open": 103.80999755859375,
      "high": 104.41000366210938,
      "low": 103.0999984741211,
      "close": 103.7300033569336,
      "volume": 6511100
    },
    {
      "time": "2026-05-29",
      "open": 103.62999725341797,
      "high": 103.76000213623047,
      "low": 101.83000183105469,
      "close": 101.83000183105469,
      "volume": 13340300
    },
    {
      "time": "2026-06-01",
      "open": 101.66000366210938,
      "high": 103.01000213623047,
      "low": 100.30000305175781,
      "close": 102.8499984741211,
      "volume": 8219000
    },
    {
      "time": "2026-06-02",
      "open": 102.3499984741211,
      "high": 102.48999786376953,
      "low": 100.08999633789062,
      "close": 101.41000366210938,
      "volume": 8397400
    },
    {
      "time": "2026-06-03",
      "open": 100.44000244140625,
      "high": 101.2699966430664,
      "low": 99.25,
      "close": 99.38999938964844,
      "volume": 7471600
    },
    {
      "time": "2026-06-04",
      "open": 100.54000091552734,
      "high": 101.47000122070312,
      "low": 99.01000213623047,
      "close": 99.33999633789062,
      "volume": 9568000
    },
    {
      "time": "2026-06-05",
      "open": 99.68000030517578,
      "high": 100.19999694824219,
      "low": 99.08999633789062,
      "close": 99.70999908447266,
      "volume": 9501600
    },
    {
      "time": "2026-06-08",
      "open": 99.5199966430664,
      "high": 99.83999633789062,
      "low": 98.41000366210938,
      "close": 98.87000274658203,
      "volume": 7559200
    },
    {
      "time": "2026-06-09",
      "open": 99.05000305175781,
      "high": 100.08999633789062,
      "low": 98.51000213623047,
      "close": 99.33000183105469,
      "volume": 8616300
    },
    {
      "time": "2026-06-10",
      "open": 99.48999786376953,
      "high": 99.76000213623047,
      "low": 97.94999694824219,
      "close": 98.61000061035156,
      "volume": 7041400
    },
    {
      "time": "2026-06-11",
      "open": 98.83000183105469,
      "high": 100.73999786376953,
      "low": 98.0999984741211,
      "close": 100.33999633789062,
      "volume": 9264400
    },
    {
      "time": "2026-06-12",
      "open": 101.05999755859375,
      "high": 101.7699966430664,
      "low": 99.54000091552734,
      "close": 100.04000091552734,
      "volume": 8257200
    },
    {
      "time": "2026-06-15",
      "open": 100.87999725341797,
      "high": 102.4000015258789,
      "low": 100.58999633789062,
      "close": 101.69000244140625,
      "volume": 10265100
    },
    {
      "time": "2026-06-16",
      "open": 101.43000030517578,
      "high": 101.93000030517578,
      "low": 100.05000305175781,
      "close": 101.27999877929688,
      "volume": 10694600
    },
    {
      "time": "2026-06-17",
      "open": 100.66999816894531,
      "high": 102.36000061035156,
      "low": 100.44000244140625,
      "close": 100.86000061035156,
      "volume": 11168700
    },
    {
      "time": "2026-06-18",
      "open": 101.80000305175781,
      "high": 104.22000122070312,
      "low": 100.80000305175781,
      "close": 103.88999938964844,
      "volume": 22943600
    },
    {
      "time": "2026-06-22",
      "open": 103.41000366210938,
      "high": 104.30999755859375,
      "low": 101.51000213623047,
      "close": 102.44999694824219,
      "volume": 17396300
    },
    {
      "time": "2026-06-23",
      "open": 102.0199966430664,
      "high": 104.04000091552734,
      "low": 101.80000305175781,
      "close": 103.52999877929688,
      "volume": 14457400
    },
    {
      "time": "2026-06-24",
      "open": 103.0999984741211,
      "high": 104.52999877929688,
      "low": 101.04000091552734,
      "close": 101.12000274658203,
      "volume": 12215500
    },
    {
      "time": "2026-06-25",
      "open": 101.11000061035156,
      "high": 101.58000183105469,
      "low": 97.98999786376953,
      "close": 98.05000305175781,
      "volume": 12054400
    },
    {
      "time": "2026-06-26",
      "open": 98.05000305175781,
      "high": 99.44999694824219,
      "low": 97.9000015258789,
      "close": 98.79000091552734,
      "volume": 13921400
    },
    {
      "time": "2026-06-29",
      "open": 99.70999908447266,
      "high": 100.04000091552734,
      "low": 98.5,
      "close": 98.62999725341797,
      "volume": 10418100
    },
    {
      "time": "2026-06-30",
      "open": 97.41000366210938,
      "high": 97.5999984741211,
      "low": 95.98999786376953,
      "close": 96.25,
      "volume": 12717800
    },
    {
      "time": "2026-07-01",
      "open": 96.55000305175781,
      "high": 97.76000213623047,
      "low": 95.6500015258789,
      "close": 95.70999908447266,
      "volume": 11590400
    },
    {
      "time": "2026-07-02",
      "open": 96.4000015258789,
      "high": 99.5199966430664,
      "low": 95.7699966430664,
      "close": 99.5,
      "volume": 11297800
    },
    {
      "time": "2026-07-06",
      "open": 98.8499984741211,
      "high": 99.44000244140625,
      "low": 97.0199966430664,
      "close": 97.41000366210938,
      "volume": 10171900
    },
    {
      "time": "2026-07-07",
      "open": 98.13999938964844,
      "high": 99.04000091552734,
      "low": 96.91999816894531,
      "close": 97.4800033569336,
      "volume": 9936400
    },
    {
      "time": "2026-07-08",
      "open": 97.30000305175781,
      "high": 97.66000366210938,
      "low": 96.63999938964844,
      "close": 96.69999694824219,
      "volume": 8720800
    },
    {
      "time": "2026-07-09",
      "open": 96.33999633789062,
      "high": 96.55000305175781,
      "low": 94.77999877929688,
      "close": 96.16999816894531,
      "volume": 11448100
    },
    {
      "time": "2026-07-10",
      "open": 96.88999938964844,
      "high": 97.05000305175781,
      "low": 95.5199966430664,
      "close": 95.62000274658203,
      "volume": 10678900
    },
    {
      "time": "2026-07-13",
      "open": 96.0999984741211,
      "high": 97.54000091552734,
      "low": 95.83000183105469,
      "close": 96,
      "volume": 9304200
    },
    {
      "time": "2026-07-14",
      "open": 95.51000213623047,
      "high": 96.69000244140625,
      "low": 95.12999725341797,
      "close": 95.87000274658203,
      "volume": 7651600
    },
    {
      "time": "2026-07-15",
      "open": 96.0999984741211,
      "high": 97.9000015258789,
      "low": 96.0999984741211,
      "close": 97.1500015258789,
      "volume": 10219200
    },
    {
      "time": "2026-07-16",
      "open": 97.27999877929688,
      "high": 99.8499984741211,
      "low": 97.27999877929688,
      "close": 99.70999908447266,
      "volume": 7480000
    },
    {
      "time": "2026-07-17",
      "open": 99.01000213623047,
      "high": 99.79000091552734,
      "low": 97.05000305175781,
      "close": 97.66999816894531,
      "volume": 10496500
    },
    {
      "time": "2026-07-20",
      "open": 97.8499984741211,
      "high": 98.38999938964844,
      "low": 96,
      "close": 96.41000366210938,
      "volume": 9861700
    },
    {
      "time": "2026-07-21",
      "open": 96,
      "high": 96.88999938964844,
      "low": 95.83999633789062,
      "close": 96.13999938964844,
      "volume": 9745400
    },
    {
      "time": "2026-07-22",
      "open": 97.12000274658203,
      "high": 97.30000305175781,
      "low": 95.6500015258789,
      "close": 95.87000274658203,
      "volume": 9119200
    },
    {
      "time": "2026-07-23",
      "open": 94.80999755859375,
      "high": 94.81999969482422,
      "low": 92.48999786376953,
      "close": 92.83000183105469,
      "volume": 13562500
    },
    {
      "time": "2026-07-24",
      "open": 93.26000213623047,
      "high": 96.28990173339844,
      "low": 93,
      "close": 94.8499984741211,
      "volume": 9944679
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 116.17339981079101
    },
    {
      "time": "2025-10-06",
      "value": 115.99899978637696
    },
    {
      "time": "2025-10-07",
      "value": 115.84219970703126
    },
    {
      "time": "2025-10-08",
      "value": 115.68179962158203
    },
    {
      "time": "2025-10-09",
      "value": 115.51079956054687
    },
    {
      "time": "2025-10-10",
      "value": 115.31239959716797
    },
    {
      "time": "2025-10-13",
      "value": 115.18599960327148
    },
    {
      "time": "2025-10-14",
      "value": 115.02239959716798
    },
    {
      "time": "2025-10-15",
      "value": 114.89019958496094
    },
    {
      "time": "2025-10-16",
      "value": 114.7843995666504
    },
    {
      "time": "2025-10-17",
      "value": 114.74019958496093
    },
    {
      "time": "2025-10-20",
      "value": 114.73079956054687
    },
    {
      "time": "2025-10-21",
      "value": 114.76579956054688
    },
    {
      "time": "2025-10-22",
      "value": 114.75299957275391
    },
    {
      "time": "2025-10-23",
      "value": 114.68079956054687
    },
    {
      "time": "2025-10-24",
      "value": 114.58819961547852
    },
    {
      "time": "2025-10-27",
      "value": 114.52719955444336
    },
    {
      "time": "2025-10-28",
      "value": 114.42919952392577
    },
    {
      "time": "2025-10-29",
      "value": 114.30859954833984
    },
    {
      "time": "2025-10-30",
      "value": 114.20459945678711
    },
    {
      "time": "2025-10-31",
      "value": 114.1327995300293
    },
    {
      "time": "2025-11-03",
      "value": 113.99799957275391
    },
    {
      "time": "2025-11-04",
      "value": 113.87319961547851
    },
    {
      "time": "2025-11-05",
      "value": 113.74739959716797
    },
    {
      "time": "2025-11-06",
      "value": 113.59539962768555
    },
    {
      "time": "2025-11-07",
      "value": 113.45739959716796
    },
    {
      "time": "2025-11-10",
      "value": 113.334599609375
    },
    {
      "time": "2025-11-11",
      "value": 113.2661996459961
    },
    {
      "time": "2025-11-12",
      "value": 113.25159973144531
    },
    {
      "time": "2025-11-13",
      "value": 113.02759979248047
    },
    {
      "time": "2025-11-14",
      "value": 112.78539978027344
    },
    {
      "time": "2025-11-17",
      "value": 112.52239990234375
    },
    {
      "time": "2025-11-18",
      "value": 112.30059982299805
    },
    {
      "time": "2025-11-19",
      "value": 112.07819976806641
    },
    {
      "time": "2025-11-20",
      "value": 111.79059967041016
    },
    {
      "time": "2025-11-21",
      "value": 111.55699966430664
    },
    {
      "time": "2025-11-24",
      "value": 111.28339965820312
    },
    {
      "time": "2025-11-25",
      "value": 111.04499954223633
    },
    {
      "time": "2025-11-26",
      "value": 110.79159957885742
    },
    {
      "time": "2025-11-28",
      "value": 110.58379959106445
    },
    {
      "time": "2025-12-01",
      "value": 110.44399948120117
    },
    {
      "time": "2025-12-02",
      "value": 110.28939956665039
    },
    {
      "time": "2025-12-03",
      "value": 110.15919952392578
    },
    {
      "time": "2025-12-04",
      "value": 109.99999954223632
    },
    {
      "time": "2025-12-05",
      "value": 109.8461996459961
    },
    {
      "time": "2025-12-08",
      "value": 109.72939956665039
    },
    {
      "time": "2025-12-09",
      "value": 109.57419952392578
    },
    {
      "time": "2025-12-10",
      "value": 109.46079956054687
    },
    {
      "time": "2025-12-11",
      "value": 109.43099960327149
    },
    {
      "time": "2025-12-12",
      "value": 109.42019958496094
    },
    {
      "time": "2025-12-15",
      "value": 109.38059951782226
    },
    {
      "time": "2025-12-16",
      "value": 109.35799957275391
    },
    {
      "time": "2025-12-17",
      "value": 109.31999954223633
    },
    {
      "time": "2025-12-18",
      "value": 109.319599609375
    },
    {
      "time": "2025-12-19",
      "value": 109.324599609375
    },
    {
      "time": "2025-12-22",
      "value": 109.38839950561524
    },
    {
      "time": "2025-12-23",
      "value": 109.44739959716797
    },
    {
      "time": "2025-12-24",
      "value": 109.51359970092773
    },
    {
      "time": "2025-12-26",
      "value": 109.55059967041015
    },
    {
      "time": "2025-12-29",
      "value": 109.63679977416992
    },
    {
      "time": "2025-12-30",
      "value": 109.71919982910157
    },
    {
      "time": "2025-12-31",
      "value": 109.75539978027344
    },
    {
      "time": "2026-01-02",
      "value": 109.70639968872071
    },
    {
      "time": "2026-01-05",
      "value": 109.72619964599609
    },
    {
      "time": "2026-01-06",
      "value": 109.75699966430665
    },
    {
      "time": "2026-01-07",
      "value": 109.78159973144531
    },
    {
      "time": "2026-01-08",
      "value": 109.8181997680664
    },
    {
      "time": "2026-01-09",
      "value": 109.90279968261719
    },
    {
      "time": "2026-01-12",
      "value": 109.95439971923828
    },
    {
      "time": "2026-01-13",
      "value": 109.97719985961913
    },
    {
      "time": "2026-01-14",
      "value": 109.99539978027343
    },
    {
      "time": "2026-01-15",
      "value": 110.02119979858398
    },
    {
      "time": "2026-01-16",
      "value": 110.01579971313477
    },
    {
      "time": "2026-01-20",
      "value": 109.99539962768554
    },
    {
      "time": "2026-01-21",
      "value": 110.04939971923828
    },
    {
      "time": "2026-01-22",
      "value": 110.09879974365235
    },
    {
      "time": "2026-01-23",
      "value": 110.07359985351563
    },
    {
      "time": "2026-01-26",
      "value": 110.00279983520508
    },
    {
      "time": "2026-01-27",
      "value": 109.88199981689453
    },
    {
      "time": "2026-01-28",
      "value": 109.92099975585937
    },
    {
      "time": "2026-01-29",
      "value": 110.0365997314453
    },
    {
      "time": "2026-01-30",
      "value": 110.17879974365235
    },
    {
      "time": "2026-02-02",
      "value": 110.14219970703125
    },
    {
      "time": "2026-02-03",
      "value": 110.1331997680664
    },
    {
      "time": "2026-02-04",
      "value": 110.22019989013671
    },
    {
      "time": "2026-02-05",
      "value": 110.23399993896484
    },
    {
      "time": "2026-02-06",
      "value": 110.36919982910156
    },
    {
      "time": "2026-02-09",
      "value": 110.44559982299805
    },
    {
      "time": "2026-02-10",
      "value": 110.57619979858399
    },
    {
      "time": "2026-02-11",
      "value": 110.64919982910156
    },
    {
      "time": "2026-02-12",
      "value": 110.5613998413086
    },
    {
      "time": "2026-02-13",
      "value": 110.57379974365234
    },
    {
      "time": "2026-02-17",
      "value": 110.56779983520508
    },
    {
      "time": "2026-02-18",
      "value": 110.60039978027343
    },
    {
      "time": "2026-02-19",
      "value": 110.61439971923828
    },
    {
      "time": "2026-02-20",
      "value": 110.57339981079102
    },
    {
      "time": "2026-02-23",
      "value": 110.52119995117188
    },
    {
      "time": "2026-02-24",
      "value": 110.46559997558593
    },
    {
      "time": "2026-02-25",
      "value": 110.33740005493163
    },
    {
      "time": "2026-02-26",
      "value": 110.21640014648438
    },
    {
      "time": "2026-02-27",
      "value": 110.12740020751953
    },
    {
      "time": "2026-03-02",
      "value": 109.98160018920899
    },
    {
      "time": "2026-03-03",
      "value": 109.83500030517578
    },
    {
      "time": "2026-03-04",
      "value": 109.65840026855469
    },
    {
      "time": "2026-03-05",
      "value": 109.48180038452148
    },
    {
      "time": "2026-03-06",
      "value": 109.26500045776368
    },
    {
      "time": "2026-03-09",
      "value": 109.0338005065918
    },
    {
      "time": "2026-03-10",
      "value": 108.77060043334961
    },
    {
      "time": "2026-03-11",
      "value": 108.5172004699707
    },
    {
      "time": "2026-03-12",
      "value": 108.22200042724609
    },
    {
      "time": "2026-03-13",
      "value": 107.9120004272461
    },
    {
      "time": "2026-03-16",
      "value": 107.60980056762695
    },
    {
      "time": "2026-03-17",
      "value": 107.37880065917969
    },
    {
      "time": "2026-03-18",
      "value": 107.08580062866211
    },
    {
      "time": "2026-03-19",
      "value": 106.77840057373047
    },
    {
      "time": "2026-03-20",
      "value": 106.5104005432129
    },
    {
      "time": "2026-03-23",
      "value": 106.18600051879883
    },
    {
      "time": "2026-03-24",
      "value": 105.79620056152343
    },
    {
      "time": "2026-03-25",
      "value": 105.4588005065918
    },
    {
      "time": "2026-03-26",
      "value": 105.09420043945312
    },
    {
      "time": "2026-03-27",
      "value": 104.67200042724609
    },
    {
      "time": "2026-03-30",
      "value": 104.2902003479004
    },
    {
      "time": "2026-03-31",
      "value": 103.99380035400391
    },
    {
      "time": "2026-04-01",
      "value": 103.71820037841798
    },
    {
      "time": "2026-04-02",
      "value": 103.38660034179688
    },
    {
      "time": "2026-04-06",
      "value": 103.04800033569336
    },
    {
      "time": "2026-04-07",
      "value": 102.74400024414062
    },
    {
      "time": "2026-04-08",
      "value": 102.50140029907226
    },
    {
      "time": "2026-04-09",
      "value": 102.28500030517579
    },
    {
      "time": "2026-04-10",
      "value": 102.07720031738282
    },
    {
      "time": "2026-04-13",
      "value": 101.86920028686524
    },
    {
      "time": "2026-04-14",
      "value": 101.6650001525879
    },
    {
      "time": "2026-04-15",
      "value": 101.63680023193359
    },
    {
      "time": "2026-04-16",
      "value": 101.63040023803711
    },
    {
      "time": "2026-04-17",
      "value": 101.6152001953125
    },
    {
      "time": "2026-04-20",
      "value": 101.64180023193359
    },
    {
      "time": "2026-04-21",
      "value": 101.5536003112793
    },
    {
      "time": "2026-04-22",
      "value": 101.50740036010743
    },
    {
      "time": "2026-04-23",
      "value": 101.38120040893554
    },
    {
      "time": "2026-04-24",
      "value": 101.27080032348633
    },
    {
      "time": "2026-04-27",
      "value": 101.27020034790038
    },
    {
      "time": "2026-04-28",
      "value": 101.19060043334962
    },
    {
      "time": "2026-04-29",
      "value": 101.10780044555663
    },
    {
      "time": "2026-04-30",
      "value": 101.04080047607422
    },
    {
      "time": "2026-05-01",
      "value": 100.9824005126953
    },
    {
      "time": "2026-05-04",
      "value": 100.8970004272461
    },
    {
      "time": "2026-05-05",
      "value": 100.81840042114258
    },
    {
      "time": "2026-05-06",
      "value": 100.8586003112793
    },
    {
      "time": "2026-05-07",
      "value": 100.93080032348632
    },
    {
      "time": "2026-05-08",
      "value": 100.9802001953125
    },
    {
      "time": "2026-05-11",
      "value": 100.95380020141602
    },
    {
      "time": "2026-05-12",
      "value": 100.99040023803711
    },
    {
      "time": "2026-05-13",
      "value": 101.02240020751952
    },
    {
      "time": "2026-05-14",
      "value": 101.0700001525879
    },
    {
      "time": "2026-05-15",
      "value": 101.07620010375976
    },
    {
      "time": "2026-05-18",
      "value": 101.1236001586914
    },
    {
      "time": "2026-05-19",
      "value": 101.13620010375976
    },
    {
      "time": "2026-05-20",
      "value": 101.19140014648437
    },
    {
      "time": "2026-05-21",
      "value": 101.2452001953125
    },
    {
      "time": "2026-05-22",
      "value": 101.31660018920898
    },
    {
      "time": "2026-05-26",
      "value": 101.39640014648438
    },
    {
      "time": "2026-05-27",
      "value": 101.50680007934571
    },
    {
      "time": "2026-05-28",
      "value": 101.57540008544922
    },
    {
      "time": "2026-05-29",
      "value": 101.6236001586914
    },
    {
      "time": "2026-06-01",
      "value": 101.69660018920898
    },
    {
      "time": "2026-06-02",
      "value": 101.73460021972656
    },
    {
      "time": "2026-06-03",
      "value": 101.76340026855469
    },
    {
      "time": "2026-06-04",
      "value": 101.82240020751954
    },
    {
      "time": "2026-06-05",
      "value": 101.89760025024414
    },
    {
      "time": "2026-06-08",
      "value": 101.98000030517578
    },
    {
      "time": "2026-06-09",
      "value": 102.11820037841797
    },
    {
      "time": "2026-06-10",
      "value": 102.20400039672852
    },
    {
      "time": "2026-06-11",
      "value": 102.28320037841797
    },
    {
      "time": "2026-06-12",
      "value": 102.35280044555664
    },
    {
      "time": "2026-06-15",
      "value": 102.45440048217773
    },
    {
      "time": "2026-06-16",
      "value": 102.55440048217774
    },
    {
      "time": "2026-06-17",
      "value": 102.65600051879883
    },
    {
      "time": "2026-06-18",
      "value": 102.75020050048828
    },
    {
      "time": "2026-06-22",
      "value": 102.80340042114258
    },
    {
      "time": "2026-06-23",
      "value": 102.8906004333496
    },
    {
      "time": "2026-06-24",
      "value": 102.88940048217773
    },
    {
      "time": "2026-06-25",
      "value": 102.79860061645508
    },
    {
      "time": "2026-06-26",
      "value": 102.71360061645508
    },
    {
      "time": "2026-06-29",
      "value": 102.60820053100586
    },
    {
      "time": "2026-06-30",
      "value": 102.40740051269532
    },
    {
      "time": "2026-07-01",
      "value": 102.19560043334961
    },
    {
      "time": "2026-07-02",
      "value": 102.09980041503906
    },
    {
      "time": "2026-07-06",
      "value": 101.95160049438476
    },
    {
      "time": "2026-07-07",
      "value": 101.82820053100586
    },
    {
      "time": "2026-07-08",
      "value": 101.71020050048828
    },
    {
      "time": "2026-07-09",
      "value": 101.58660049438477
    },
    {
      "time": "2026-07-10",
      "value": 101.46960052490235
    },
    {
      "time": "2026-07-13",
      "value": 101.36360046386719
    },
    {
      "time": "2026-07-14",
      "value": 101.20600051879883
    },
    {
      "time": "2026-07-15",
      "value": 101.08740051269531
    },
    {
      "time": "2026-07-16",
      "value": 101.0554005432129
    },
    {
      "time": "2026-07-17",
      "value": 100.99920043945312
    },
    {
      "time": "2026-07-20",
      "value": 100.76620056152343
    },
    {
      "time": "2026-07-21",
      "value": 100.51580047607422
    },
    {
      "time": "2026-07-22",
      "value": 100.27280059814453
    },
    {
      "time": "2026-07-23",
      "value": 100.03500061035156
    },
    {
      "time": "2026-07-24",
      "value": 99.8088005065918
    }
  ],
  "analysis": null
}