{
  "ok": true,
  "cached": false,
  "ticker": "FOX",
  "price": 49.41,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Roku to Announce Second Quarter 2026 Financial Results on August 6",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/roku-announce-second-quarter-2026-200500347.html",
      "published": "2026-07-23"
    },
    {
      "title": "Top 3 Stocks to Watch as Streaming Expands Beyond Subscriptions",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/media-advertising/articles/top-3-stocks-watch-streaming-145600307.html",
      "published": "2026-07-22"
    },
    {
      "title": "Unusual Put Options Volume in Fox Corp After FOXA Stock Rebounds After Roku Deal Reaction",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/f14b6c79-8a77-3e9a-b370-681579f1d9a3/unusual-put-options-volume-in.html",
      "published": "2026-07-21"
    },
    {
      "title": "FIFA Races to Cash In on Its Hit Tournament",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/db1b4214-093b-3286-ad46-2c62de86bfa8/fifa-races-to-cash-in-on-its.html",
      "published": "2026-07-20"
    },
    {
      "title": "Here's What to Expect From Fox Corporation’s Next Earnings Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/33236451-c092-3cfb-99e4-492bdc2a2045/here%27s-what-to-expect-from.html",
      "published": "2026-07-20"
    },
    {
      "title": "Citi says buy the dip in this media stock",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/media-advertising/articles/citi-says-buy-dip-media-135114512.html",
      "published": "2026-07-17"
    },
    {
      "title": "Fox Corporation Executives to Discuss Fourth Quarter and Full Fiscal Year 2026 Financial Results Via Webcast",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/fox-corporation-executives-discuss-fourth-160000827.html",
      "published": "2026-07-16"
    },
    {
      "title": "Earnings Preview: What To Expect From Fox Corporation's Report",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/a44ce9eb-4832-311b-a6a7-edd951ec2d87/earnings-preview%3A-what-to.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 51.689998626708984,
      "high": 52.279998779296875,
      "low": 51.52000045776367,
      "close": 52.119998931884766,
      "volume": 1655700
    },
    {
      "time": "2025-07-28",
      "open": 52.0099983215332,
      "high": 52.5,
      "low": 51.70000076293945,
      "close": 51.91999816894531,
      "volume": 1279100
    },
    {
      "time": "2025-07-29",
      "open": 52.220001220703125,
      "high": 52.220001220703125,
      "low": 51.04999923706055,
      "close": 51.310001373291016,
      "volume": 711200
    },
    {
      "time": "2025-07-30",
      "open": 51.36000061035156,
      "high": 51.54499816894531,
      "low": 50.66999816894531,
      "close": 50.970001220703125,
      "volume": 1175800
    },
    {
      "time": "2025-07-31",
      "open": 50.970001220703125,
      "high": 51.369998931884766,
      "low": 50.8849983215332,
      "close": 51.13999938964844,
      "volume": 808700
    },
    {
      "time": "2025-08-01",
      "open": 50.900001525878906,
      "high": 50.9370002746582,
      "low": 50.06999969482422,
      "close": 50.72999954223633,
      "volume": 1445800
    },
    {
      "time": "2025-08-04",
      "open": 50.880001068115234,
      "high": 52.29999923706055,
      "low": 50.880001068115234,
      "close": 52.02000045776367,
      "volume": 1764500
    },
    {
      "time": "2025-08-05",
      "open": 52.220001220703125,
      "high": 52.64500045776367,
      "low": 49.63100051879883,
      "close": 50.06999969482422,
      "volume": 3213500
    },
    {
      "time": "2025-08-06",
      "open": 50.150001525878906,
      "high": 50.165000915527344,
      "low": 48.41999816894531,
      "close": 49.5,
      "volume": 1739400
    },
    {
      "time": "2025-08-07",
      "open": 49.75,
      "high": 49.880001068115234,
      "low": 48.8849983215332,
      "close": 49.060001373291016,
      "volume": 830300
    },
    {
      "time": "2025-08-08",
      "open": 49.15999984741211,
      "high": 49.4900016784668,
      "low": 49,
      "close": 49.189998626708984,
      "volume": 606100
    },
    {
      "time": "2025-08-11",
      "open": 49.41999816894531,
      "high": 49.7599983215332,
      "low": 49.11000061035156,
      "close": 49.630001068115234,
      "volume": 687800
    },
    {
      "time": "2025-08-12",
      "open": 49.84000015258789,
      "high": 51.15999984741211,
      "low": 49.84000015258789,
      "close": 51.150001525878906,
      "volume": 730400
    },
    {
      "time": "2025-08-13",
      "open": 51.2599983215332,
      "high": 53.779998779296875,
      "low": 51.2599983215332,
      "close": 53.779998779296875,
      "volume": 840600
    },
    {
      "time": "2025-08-14",
      "open": 53.17499923706055,
      "high": 54.650001525878906,
      "low": 53.04999923706055,
      "close": 54.58000183105469,
      "volume": 897500
    },
    {
      "time": "2025-08-15",
      "open": 54.7599983215332,
      "high": 54.93000030517578,
      "low": 53.2599983215332,
      "close": 53.38999938964844,
      "volume": 923300
    },
    {
      "time": "2025-08-18",
      "open": 53.5099983215332,
      "high": 53.5099983215332,
      "low": 52.529998779296875,
      "close": 52.75,
      "volume": 906400
    },
    {
      "time": "2025-08-19",
      "open": 52.900001525878906,
      "high": 53.75,
      "low": 52.724998474121094,
      "close": 53.220001220703125,
      "volume": 610900
    },
    {
      "time": "2025-08-20",
      "open": 53.36000061035156,
      "high": 54.18000030517578,
      "low": 53.04999923706055,
      "close": 54.0099983215332,
      "volume": 930200
    },
    {
      "time": "2025-08-21",
      "open": 54,
      "high": 54.15999984741211,
      "low": 53.599998474121094,
      "close": 53.97999954223633,
      "volume": 756300
    },
    {
      "time": "2025-08-22",
      "open": 54.290000915527344,
      "high": 55.14500045776367,
      "low": 54.20000076293945,
      "close": 54.43000030517578,
      "volume": 907100
    },
    {
      "time": "2025-08-25",
      "open": 54.40999984741211,
      "high": 54.77799987792969,
      "low": 54.040000915527344,
      "close": 54.63999938964844,
      "volume": 758500
    },
    {
      "time": "2025-08-26",
      "open": 54.66999816894531,
      "high": 54.79999923706055,
      "low": 53.689998626708984,
      "close": 53.95000076293945,
      "volume": 1322100
    },
    {
      "time": "2025-08-27",
      "open": 53.68000030517578,
      "high": 54.45000076293945,
      "low": 53.68000030517578,
      "close": 54.400001525878906,
      "volume": 2095700
    },
    {
      "time": "2025-08-28",
      "open": 54.4900016784668,
      "high": 54.4900016784668,
      "low": 53.95000076293945,
      "close": 54.29999923706055,
      "volume": 1955300
    },
    {
      "time": "2025-08-29",
      "open": 54.36000061035156,
      "high": 54.83000183105469,
      "low": 54.224998474121094,
      "close": 54.54999923706055,
      "volume": 1003600
    },
    {
      "time": "2025-09-02",
      "open": 54.0099983215332,
      "high": 55.70000076293945,
      "low": 54.0099983215332,
      "close": 55.619998931884766,
      "volume": 1431000
    },
    {
      "time": "2025-09-03",
      "open": 55.099998474121094,
      "high": 55.810001373291016,
      "low": 54.650001525878906,
      "close": 54.869998931884766,
      "volume": 1655600
    },
    {
      "time": "2025-09-04",
      "open": 55.15999984741211,
      "high": 55.400001525878906,
      "low": 54.63999938964844,
      "close": 55.31999969482422,
      "volume": 1125900
    },
    {
      "time": "2025-09-05",
      "open": 55.290000915527344,
      "high": 55.974998474121094,
      "low": 55.11000061035156,
      "close": 55.970001220703125,
      "volume": 842200
    },
    {
      "time": "2025-09-08",
      "open": 55.83000183105469,
      "high": 57.02000045776367,
      "low": 55.630001068115234,
      "close": 56.810001373291016,
      "volume": 1795400
    },
    {
      "time": "2025-09-09",
      "open": 54.15999984741211,
      "high": 54.2599983215332,
      "low": 52.45000076293945,
      "close": 53.02000045776367,
      "volume": 8870800
    },
    {
      "time": "2025-09-10",
      "open": 52.880001068115234,
      "high": 52.880001068115234,
      "low": 50.310001373291016,
      "close": 51.79999923706055,
      "volume": 5026900
    },
    {
      "time": "2025-09-11",
      "open": 51.86000061035156,
      "high": 53.2599983215332,
      "low": 51.619998931884766,
      "close": 52.84000015258789,
      "volume": 4918200
    },
    {
      "time": "2025-09-12",
      "open": 52.599998474121094,
      "high": 53.459999084472656,
      "low": 52.2400016784668,
      "close": 52.790000915527344,
      "volume": 2462200
    },
    {
      "time": "2025-09-15",
      "open": 52.68000030517578,
      "high": 53.279998779296875,
      "low": 52.279998779296875,
      "close": 53.08000183105469,
      "volume": 2059500
    },
    {
      "time": "2025-09-16",
      "open": 53.08000183105469,
      "high": 53.08000183105469,
      "low": 52,
      "close": 52.0099983215332,
      "volume": 1837900
    },
    {
      "time": "2025-09-17",
      "open": 52.02000045776367,
      "high": 53.849998474121094,
      "low": 52,
      "close": 53.56999969482422,
      "volume": 2289300
    },
    {
      "time": "2025-09-18",
      "open": 53.55500030517578,
      "high": 54.65999984741211,
      "low": 53.369998931884766,
      "close": 54.02000045776367,
      "volume": 2335600
    },
    {
      "time": "2025-09-19",
      "open": 53.939998626708984,
      "high": 54.94499969482422,
      "low": 53.849998474121094,
      "close": 54.54999923706055,
      "volume": 4093500
    },
    {
      "time": "2025-09-22",
      "open": 56.03499984741211,
      "high": 56.03499984741211,
      "low": 54.470001220703125,
      "close": 56.02000045776367,
      "volume": 3016100
    },
    {
      "time": "2025-09-23",
      "open": 55.95000076293945,
      "high": 56.40999984741211,
      "low": 55.38999938964844,
      "close": 55.43000030517578,
      "volume": 1977600
    },
    {
      "time": "2025-09-24",
      "open": 55.4900016784668,
      "high": 55.59000015258789,
      "low": 54,
      "close": 54.29999923706055,
      "volume": 1985700
    },
    {
      "time": "2025-09-25",
      "open": 54.310001373291016,
      "high": 55.029998779296875,
      "low": 54.14500045776367,
      "close": 54.459999084472656,
      "volume": 1846400
    },
    {
      "time": "2025-09-26",
      "open": 54.939998626708984,
      "high": 55.4900016784668,
      "low": 54.79999923706055,
      "close": 55.290000915527344,
      "volume": 5187600
    },
    {
      "time": "2025-09-29",
      "open": 55.349998474121094,
      "high": 57.02000045776367,
      "low": 55.029998779296875,
      "close": 57,
      "volume": 2267700
    },
    {
      "time": "2025-09-30",
      "open": 57.20000076293945,
      "high": 59.290000915527344,
      "low": 57.18000030517578,
      "close": 57.290000915527344,
      "volume": 6316000
    },
    {
      "time": "2025-10-01",
      "open": 56.619998931884766,
      "high": 56.68000030517578,
      "low": 55.599998474121094,
      "close": 55.95000076293945,
      "volume": 2124200
    },
    {
      "time": "2025-10-02",
      "open": 55.83000183105469,
      "high": 56.46500015258789,
      "low": 55.560001373291016,
      "close": 55.880001068115234,
      "volume": 1634100
    },
    {
      "time": "2025-10-03",
      "open": 55.7400016784668,
      "high": 56.40999984741211,
      "low": 55.68000030517578,
      "close": 55.75,
      "volume": 1497100
    },
    {
      "time": "2025-10-06",
      "open": 55.75,
      "high": 56.064998626708984,
      "low": 55.02000045776367,
      "close": 55.06999969482422,
      "volume": 1241900
    },
    {
      "time": "2025-10-07",
      "open": 55.02000045776367,
      "high": 55.70000076293945,
      "low": 54.6349983215332,
      "close": 55.06999969482422,
      "volume": 1932000
    },
    {
      "time": "2025-10-08",
      "open": 55.13999938964844,
      "high": 55.41999816894531,
      "low": 53.5,
      "close": 53.7599983215332,
      "volume": 1452700
    },
    {
      "time": "2025-10-09",
      "open": 53.970001220703125,
      "high": 53.970001220703125,
      "low": 52.60499954223633,
      "close": 52.65999984741211,
      "volume": 832800
    },
    {
      "time": "2025-10-10",
      "open": 53.11000061035156,
      "high": 53.11000061035156,
      "low": 51.25,
      "close": 51.400001525878906,
      "volume": 955100
    },
    {
      "time": "2025-10-13",
      "open": 51.70000076293945,
      "high": 52.060001373291016,
      "low": 51.02000045776367,
      "close": 51.95000076293945,
      "volume": 644900
    },
    {
      "time": "2025-10-14",
      "open": 51.56999969482422,
      "high": 52.21500015258789,
      "low": 51.27000045776367,
      "close": 52.11000061035156,
      "volume": 959000
    },
    {
      "time": "2025-10-15",
      "open": 52.310001373291016,
      "high": 52.59000015258789,
      "low": 51.5099983215332,
      "close": 51.599998474121094,
      "volume": 961300
    },
    {
      "time": "2025-10-16",
      "open": 51.755001068115234,
      "high": 51.970001220703125,
      "low": 50.720001220703125,
      "close": 51.27000045776367,
      "volume": 703000
    },
    {
      "time": "2025-10-17",
      "open": 51.439998626708984,
      "high": 52.0099983215332,
      "low": 51.369998931884766,
      "close": 51.88999938964844,
      "volume": 856800
    },
    {
      "time": "2025-10-20",
      "open": 52.209999084472656,
      "high": 52.25,
      "low": 51.54999923706055,
      "close": 52.11000061035156,
      "volume": 812800
    },
    {
      "time": "2025-10-21",
      "open": 52.290000915527344,
      "high": 52.849998474121094,
      "low": 52.08000183105469,
      "close": 52.470001220703125,
      "volume": 696200
    },
    {
      "time": "2025-10-22",
      "open": 52.470001220703125,
      "high": 53.45000076293945,
      "low": 52.2599983215332,
      "close": 52.4900016784668,
      "volume": 921400
    },
    {
      "time": "2025-10-23",
      "open": 52.790000915527344,
      "high": 53.16999816894531,
      "low": 52.689998626708984,
      "close": 52.83000183105469,
      "volume": 757600
    },
    {
      "time": "2025-10-24",
      "open": 53,
      "high": 53.880001068115234,
      "low": 52.845001220703125,
      "close": 52.900001525878906,
      "volume": 1184800
    },
    {
      "time": "2025-10-27",
      "open": 53,
      "high": 54.81999969482422,
      "low": 52.9900016784668,
      "close": 54.810001373291016,
      "volume": 1098400
    },
    {
      "time": "2025-10-28",
      "open": 55.400001525878906,
      "high": 55.48500061035156,
      "low": 54.470001220703125,
      "close": 54.529998779296875,
      "volume": 768000
    },
    {
      "time": "2025-10-29",
      "open": 54.2400016784668,
      "high": 54.779998779296875,
      "low": 53.709999084472656,
      "close": 54.349998474121094,
      "volume": 862100
    },
    {
      "time": "2025-10-30",
      "open": 56.244998931884766,
      "high": 59.9900016784668,
      "low": 56,
      "close": 58.83000183105469,
      "volume": 2436600
    },
    {
      "time": "2025-10-31",
      "open": 58.790000915527344,
      "high": 58.79999923706055,
      "low": 57.56999969482422,
      "close": 58.40999984741211,
      "volume": 1541400
    },
    {
      "time": "2025-11-03",
      "open": 58.130001068115234,
      "high": 58.65999984741211,
      "low": 56.5,
      "close": 57.31999969482422,
      "volume": 2123100
    },
    {
      "time": "2025-11-04",
      "open": 57.209999084472656,
      "high": 58.54999923706055,
      "low": 56.400001525878906,
      "close": 58.150001525878906,
      "volume": 1095600
    },
    {
      "time": "2025-11-05",
      "open": 58.150001525878906,
      "high": 59,
      "low": 57.75,
      "close": 58.36000061035156,
      "volume": 1846000
    },
    {
      "time": "2025-11-06",
      "open": 58.560001373291016,
      "high": 59.67599868774414,
      "low": 58.40999984741211,
      "close": 59.34000015258789,
      "volume": 1301600
    },
    {
      "time": "2025-11-07",
      "open": 59.31999969482422,
      "high": 59.97999954223633,
      "low": 58.86000061035156,
      "close": 59.47999954223633,
      "volume": 2228600
    },
    {
      "time": "2025-11-10",
      "open": 59.47999954223633,
      "high": 60.540000915527344,
      "low": 59.15999984741211,
      "close": 60.04999923706055,
      "volume": 1448400
    },
    {
      "time": "2025-11-11",
      "open": 60.27000045776367,
      "high": 60.72999954223633,
      "low": 59.59000015258789,
      "close": 59.9900016784668,
      "volume": 1210200
    },
    {
      "time": "2025-11-12",
      "open": 59.619998931884766,
      "high": 60.560001373291016,
      "low": 59.54999923706055,
      "close": 60.27000045776367,
      "volume": 1542300
    },
    {
      "time": "2025-11-13",
      "open": 60.15999984741211,
      "high": 60.224998474121094,
      "low": 58.779998779296875,
      "close": 58.95000076293945,
      "volume": 1993700
    },
    {
      "time": "2025-11-14",
      "open": 58.81999969482422,
      "high": 59.20000076293945,
      "low": 58.34000015258789,
      "close": 58.459999084472656,
      "volume": 968500
    },
    {
      "time": "2025-11-17",
      "open": 58.540000915527344,
      "high": 59.540000915527344,
      "low": 57.67499923706055,
      "close": 58.060001373291016,
      "volume": 1552800
    },
    {
      "time": "2025-11-18",
      "open": 57.88999938964844,
      "high": 59.404998779296875,
      "low": 57.56999969482422,
      "close": 58.52000045776367,
      "volume": 1234300
    },
    {
      "time": "2025-11-19",
      "open": 58.40999984741211,
      "high": 59.2400016784668,
      "low": 58.189998626708984,
      "close": 58.2599983215332,
      "volume": 893700
    },
    {
      "time": "2025-11-20",
      "open": 58.619998931884766,
      "high": 59.38999938964844,
      "low": 58.349998474121094,
      "close": 58.650001525878906,
      "volume": 1013400
    },
    {
      "time": "2025-11-21",
      "open": 58.72999954223633,
      "high": 59.84000015258789,
      "low": 58.72999954223633,
      "close": 59.13999938964844,
      "volume": 1168500
    },
    {
      "time": "2025-11-24",
      "open": 58.81999969482422,
      "high": 58.834999084472656,
      "low": 56.80500030517578,
      "close": 57.709999084472656,
      "volume": 5025600
    },
    {
      "time": "2025-11-25",
      "open": 57.79999923706055,
      "high": 58.48099899291992,
      "low": 57.79999923706055,
      "close": 57.970001220703125,
      "volume": 2432300
    },
    {
      "time": "2025-11-26",
      "open": 57.849998474121094,
      "high": 58.720001220703125,
      "low": 57.849998474121094,
      "close": 58.119998931884766,
      "volume": 1612500
    },
    {
      "time": "2025-11-28",
      "open": 58.540000915527344,
      "high": 58.7400016784668,
      "low": 57.97999954223633,
      "close": 58.2599983215332,
      "volume": 955400
    },
    {
      "time": "2025-12-01",
      "open": 57.709999084472656,
      "high": 59.72999954223633,
      "low": 57.709999084472656,
      "close": 59.34000015258789,
      "volume": 1542600
    },
    {
      "time": "2025-12-02",
      "open": 59.459999084472656,
      "high": 59.560001373291016,
      "low": 58.400001525878906,
      "close": 59.220001220703125,
      "volume": 1146400
    },
    {
      "time": "2025-12-03",
      "open": 59.349998474121094,
      "high": 60.25199890136719,
      "low": 59.12200164794922,
      "close": 59.33000183105469,
      "volume": 920200
    },
    {
      "time": "2025-12-04",
      "open": 59.369998931884766,
      "high": 60.2400016784668,
      "low": 59.244998931884766,
      "close": 60.189998626708984,
      "volume": 1091300
    },
    {
      "time": "2025-12-05",
      "open": 60.06999969482422,
      "high": 61.2599983215332,
      "low": 60.069000244140625,
      "close": 60.88999938964844,
      "volume": 971300
    },
    {
      "time": "2025-12-08",
      "open": 61.119998931884766,
      "high": 61.65999984741211,
      "low": 60.66999816894531,
      "close": 61.2599983215332,
      "volume": 1257500
    },
    {
      "time": "2025-12-09",
      "open": 61.2400016784668,
      "high": 62.29999923706055,
      "low": 61.02000045776367,
      "close": 62.20000076293945,
      "volume": 1048100
    },
    {
      "time": "2025-12-10",
      "open": 62.16999816894531,
      "high": 63.64099884033203,
      "low": 62.02000045776367,
      "close": 63.43000030517578,
      "volume": 1241600
    },
    {
      "time": "2025-12-11",
      "open": 63.54999923706055,
      "high": 64.22000122070312,
      "low": 63.334999084472656,
      "close": 63.439998626708984,
      "volume": 1085500
    },
    {
      "time": "2025-12-12",
      "open": 63.88999938964844,
      "high": 64.01200103759766,
      "low": 63.02000045776367,
      "close": 63.08000183105469,
      "volume": 933900
    },
    {
      "time": "2025-12-15",
      "open": 63.33000183105469,
      "high": 63.959999084472656,
      "low": 62.95000076293945,
      "close": 63.209999084472656,
      "volume": 1312700
    },
    {
      "time": "2025-12-16",
      "open": 63.369998931884766,
      "high": 63.6349983215332,
      "low": 62.5,
      "close": 62.56999969482422,
      "volume": 1254400
    },
    {
      "time": "2025-12-17",
      "open": 62.459999084472656,
      "high": 63.40999984741211,
      "low": 62.459999084472656,
      "close": 63.119998931884766,
      "volume": 1423400
    },
    {
      "time": "2025-12-18",
      "open": 63.2599983215332,
      "high": 63.959999084472656,
      "low": 63,
      "close": 63.40999984741211,
      "volume": 1055500
    },
    {
      "time": "2025-12-19",
      "open": 63.27000045776367,
      "high": 64.04000091552734,
      "low": 63.150001525878906,
      "close": 63.599998474121094,
      "volume": 5721400
    },
    {
      "time": "2025-12-22",
      "open": 63.959999084472656,
      "high": 65.37000274658203,
      "low": 63.95000076293945,
      "close": 64.55000305175781,
      "volume": 2137300
    },
    {
      "time": "2025-12-23",
      "open": 64.69999694824219,
      "high": 64.86000061035156,
      "low": 63.959999084472656,
      "close": 64.5,
      "volume": 1327800
    },
    {
      "time": "2025-12-24",
      "open": 64.5,
      "high": 64.9800033569336,
      "low": 64.42500305175781,
      "close": 64.94000244140625,
      "volume": 719400
    },
    {
      "time": "2025-12-26",
      "open": 64.75,
      "high": 65.66000366210938,
      "low": 64.75,
      "close": 65.41999816894531,
      "volume": 691400
    },
    {
      "time": "2025-12-29",
      "open": 65.0999984741211,
      "high": 65.7300033569336,
      "low": 65.08000183105469,
      "close": 65.12000274658203,
      "volume": 917900
    },
    {
      "time": "2025-12-30",
      "open": 64.91999816894531,
      "high": 65.73999786376953,
      "low": 64.81999969482422,
      "close": 65.38999938964844,
      "volume": 864700
    },
    {
      "time": "2025-12-31",
      "open": 65.38999938964844,
      "high": 65.70999908447266,
      "low": 64.86000061035156,
      "close": 64.93000030517578,
      "volume": 753700
    },
    {
      "time": "2026-01-02",
      "open": 64.94999694824219,
      "high": 66.03500366210938,
      "low": 64.41000366210938,
      "close": 65.95999908447266,
      "volume": 959600
    },
    {
      "time": "2026-01-05",
      "open": 65.8499984741211,
      "high": 68.13999938964844,
      "low": 65.75499725341797,
      "close": 67.76000213623047,
      "volume": 1692300
    },
    {
      "time": "2026-01-06",
      "open": 67.66000366210938,
      "high": 68.17500305175781,
      "low": 67.43000030517578,
      "close": 67.7300033569336,
      "volume": 1072900
    },
    {
      "time": "2026-01-07",
      "open": 67.68000030517578,
      "high": 68.00499725341797,
      "low": 66.2699966430664,
      "close": 67.06999969482422,
      "volume": 1171000
    },
    {
      "time": "2026-01-08",
      "open": 67.11000061035156,
      "high": 68.11499786376953,
      "low": 67.0999984741211,
      "close": 67.55000305175781,
      "volume": 986300
    },
    {
      "time": "2026-01-09",
      "open": 67.6500015258789,
      "high": 68.06999969482422,
      "low": 66.34500122070312,
      "close": 66.41999816894531,
      "volume": 1333700
    },
    {
      "time": "2026-01-12",
      "open": 65.98999786376953,
      "high": 66.81999969482422,
      "low": 65.7300033569336,
      "close": 66.75,
      "volume": 1551800
    },
    {
      "time": "2026-01-13",
      "open": 66.68000030517578,
      "high": 66.87000274658203,
      "low": 65.83999633789062,
      "close": 66.5199966430664,
      "volume": 1470500
    },
    {
      "time": "2026-01-14",
      "open": 66.44000244140625,
      "high": 67.04000091552734,
      "low": 65.81999969482422,
      "close": 66.20999908447266,
      "volume": 1485200
    },
    {
      "time": "2026-01-15",
      "open": 66.4800033569336,
      "high": 66.58000183105469,
      "low": 65.18000030517578,
      "close": 65.62000274658203,
      "volume": 1122200
    },
    {
      "time": "2026-01-16",
      "open": 65.55000305175781,
      "high": 66.1500015258789,
      "low": 65.2750015258789,
      "close": 65.41999816894531,
      "volume": 1134800
    },
    {
      "time": "2026-01-20",
      "open": 65.01000213623047,
      "high": 65.79000091552734,
      "low": 64.75,
      "close": 65.13999938964844,
      "volume": 1366200
    },
    {
      "time": "2026-01-21",
      "open": 65.08999633789062,
      "high": 65.66999816894531,
      "low": 64.63999938964844,
      "close": 65.47000122070312,
      "volume": 1918100
    },
    {
      "time": "2026-01-22",
      "open": 65.47000122070312,
      "high": 65.77999877929688,
      "low": 65,
      "close": 65.02999877929688,
      "volume": 1181400
    },
    {
      "time": "2026-01-23",
      "open": 64.80000305175781,
      "high": 65.56999969482422,
      "low": 64.76499938964844,
      "close": 65.52999877929688,
      "volume": 870100
    },
    {
      "time": "2026-01-26",
      "open": 65.52999877929688,
      "high": 65.98999786376953,
      "low": 65.26000213623047,
      "close": 65.33999633789062,
      "volume": 1803900
    },
    {
      "time": "2026-01-27",
      "open": 65.16000366210938,
      "high": 65.68000030517578,
      "low": 64.84500122070312,
      "close": 64.9000015258789,
      "volume": 1281400
    },
    {
      "time": "2026-01-28",
      "open": 64.8499984741211,
      "high": 65.44999694824219,
      "low": 64.08999633789062,
      "close": 64.29000091552734,
      "volume": 1518100
    },
    {
      "time": "2026-01-29",
      "open": 64.7300033569336,
      "high": 65.12999725341797,
      "low": 64.26000213623047,
      "close": 64.69999694824219,
      "volume": 1390000
    },
    {
      "time": "2026-01-30",
      "open": 64.69999694824219,
      "high": 65.6500015258789,
      "low": 64.42500305175781,
      "close": 65.56999969482422,
      "volume": 1262600
    },
    {
      "time": "2026-02-02",
      "open": 65.4800033569336,
      "high": 65.63999938964844,
      "low": 64.73999786376953,
      "close": 65.27999877929688,
      "volume": 1115700
    },
    {
      "time": "2026-02-03",
      "open": 64.97000122070312,
      "high": 65.59700012207031,
      "low": 63.025001525878906,
      "close": 63.18000030517578,
      "volume": 1990900
    },
    {
      "time": "2026-02-04",
      "open": 61.880001068115234,
      "high": 65.08000183105469,
      "low": 60.310001373291016,
      "close": 60.79999923706055,
      "volume": 3159900
    },
    {
      "time": "2026-02-05",
      "open": 60.279998779296875,
      "high": 60.279998779296875,
      "low": 58.36000061035156,
      "close": 59.150001525878906,
      "volume": 2670200
    },
    {
      "time": "2026-02-06",
      "open": 59.45000076293945,
      "high": 59.70500183105469,
      "low": 57.720001220703125,
      "close": 58.349998474121094,
      "volume": 1776300
    },
    {
      "time": "2026-02-09",
      "open": 58.29999923706055,
      "high": 59.279998779296875,
      "low": 56.61000061035156,
      "close": 56.75,
      "volume": 1988400
    },
    {
      "time": "2026-02-10",
      "open": 57.45000076293945,
      "high": 58.095001220703125,
      "low": 57.060001373291016,
      "close": 57.47999954223633,
      "volume": 1771100
    },
    {
      "time": "2026-02-11",
      "open": 57.630001068115234,
      "high": 57.75,
      "low": 55.435001373291016,
      "close": 55.45000076293945,
      "volume": 2009600
    },
    {
      "time": "2026-02-12",
      "open": 55.5099983215332,
      "high": 55.540000915527344,
      "low": 51.029998779296875,
      "close": 51.38999938964844,
      "volume": 2548200
    },
    {
      "time": "2026-02-13",
      "open": 52.619998931884766,
      "high": 52.619998931884766,
      "low": 51.064998626708984,
      "close": 51.560001373291016,
      "volume": 2001300
    },
    {
      "time": "2026-02-17",
      "open": 51.63999938964844,
      "high": 52.78499984741211,
      "low": 51.41999816894531,
      "close": 51.599998474121094,
      "volume": 2336700
    },
    {
      "time": "2026-02-18",
      "open": 51.130001068115234,
      "high": 52.45000076293945,
      "low": 50.75,
      "close": 52.2599983215332,
      "volume": 2188000
    },
    {
      "time": "2026-02-19",
      "open": 51.63999938964844,
      "high": 52.189998626708984,
      "low": 51.26499938964844,
      "close": 51.470001220703125,
      "volume": 1779000
    },
    {
      "time": "2026-02-20",
      "open": 51.494998931884766,
      "high": 52.349998474121094,
      "low": 51.095001220703125,
      "close": 52.25,
      "volume": 1679300
    },
    {
      "time": "2026-02-23",
      "open": 51.880001068115234,
      "high": 52.119998931884766,
      "low": 50.70000076293945,
      "close": 50.849998474121094,
      "volume": 2219600
    },
    {
      "time": "2026-02-24",
      "open": 50.84000015258789,
      "high": 51.58000183105469,
      "low": 50.619998931884766,
      "close": 51.459999084472656,
      "volume": 1604400
    },
    {
      "time": "2026-02-25",
      "open": 49.56999969482422,
      "high": 50.400001525878906,
      "low": 48.7599983215332,
      "close": 49.619998931884766,
      "volume": 1527900
    },
    {
      "time": "2026-02-26",
      "open": 49.869998931884766,
      "high": 52.2400016784668,
      "low": 49.869998931884766,
      "close": 52.029998779296875,
      "volume": 2018700
    },
    {
      "time": "2026-02-27",
      "open": 51.5099983215332,
      "high": 52.05099868774414,
      "low": 51.11000061035156,
      "close": 51.72999954223633,
      "volume": 2265300
    },
    {
      "time": "2026-03-02",
      "open": 51.619998931884766,
      "high": 52.119998931884766,
      "low": 51.130001068115234,
      "close": 51.9900016784668,
      "volume": 1785700
    },
    {
      "time": "2026-03-03",
      "open": 51.4900016784668,
      "high": 52.5,
      "low": 51.2400016784668,
      "close": 52.380001068115234,
      "volume": 1695100
    },
    {
      "time": "2026-03-04",
      "open": 52.0099983215332,
      "high": 54.220001220703125,
      "low": 51.98500061035156,
      "close": 53.2400016784668,
      "volume": 2035400
    },
    {
      "time": "2026-03-05",
      "open": 53.04999923706055,
      "high": 53.724998474121094,
      "low": 52.81999969482422,
      "close": 53.5,
      "volume": 1472200
    },
    {
      "time": "2026-03-06",
      "open": 53.18000030517578,
      "high": 54.47999954223633,
      "low": 52.459999084472656,
      "close": 54.310001373291016,
      "volume": 1634100
    },
    {
      "time": "2026-03-09",
      "open": 53.779998779296875,
      "high": 54.220001220703125,
      "low": 53.06999969482422,
      "close": 54.040000915527344,
      "volume": 1946600
    },
    {
      "time": "2026-03-10",
      "open": 53.83000183105469,
      "high": 53.83000183105469,
      "low": 52.70000076293945,
      "close": 53.08000183105469,
      "volume": 1648400
    },
    {
      "time": "2026-03-11",
      "open": 53.08000183105469,
      "high": 53.41999816894531,
      "low": 52.470001220703125,
      "close": 52.77000045776367,
      "volume": 1397200
    },
    {
      "time": "2026-03-12",
      "open": 52.369998931884766,
      "high": 53.16999816894531,
      "low": 52.22999954223633,
      "close": 52.47999954223633,
      "volume": 1346900
    },
    {
      "time": "2026-03-13",
      "open": 52.81999969482422,
      "high": 53.91999816894531,
      "low": 51.189998626708984,
      "close": 52.029998779296875,
      "volume": 3508700
    },
    {
      "time": "2026-03-16",
      "open": 52.13999938964844,
      "high": 53.09000015258789,
      "low": 52.08000183105469,
      "close": 52.150001525878906,
      "volume": 1594000
    },
    {
      "time": "2026-03-17",
      "open": 52.54999923706055,
      "high": 53.72999954223633,
      "low": 52.45000076293945,
      "close": 52.709999084472656,
      "volume": 1970500
    },
    {
      "time": "2026-03-18",
      "open": 52.380001068115234,
      "high": 53.22999954223633,
      "low": 51.97999954223633,
      "close": 52.13999938964844,
      "volume": 2236800
    },
    {
      "time": "2026-03-19",
      "open": 52.130001068115234,
      "high": 53.040000915527344,
      "low": 51.380001068115234,
      "close": 52.02000045776367,
      "volume": 2322700
    },
    {
      "time": "2026-03-20",
      "open": 51.93000030517578,
      "high": 52.58000183105469,
      "low": 51.75,
      "close": 52.18000030517578,
      "volume": 4115200
    },
    {
      "time": "2026-03-23",
      "open": 52.93000030517578,
      "high": 52.9900016784668,
      "low": 51.54999923706055,
      "close": 51.630001068115234,
      "volume": 2000400
    },
    {
      "time": "2026-03-24",
      "open": 51.630001068115234,
      "high": 53.130001068115234,
      "low": 51.4900016784668,
      "close": 52.52000045776367,
      "volume": 2038500
    },
    {
      "time": "2026-03-25",
      "open": 52.52000045776367,
      "high": 52.86000061035156,
      "low": 51.38999938964844,
      "close": 52.349998474121094,
      "volume": 1136000
    },
    {
      "time": "2026-03-26",
      "open": 52.33000183105469,
      "high": 53.0099983215332,
      "low": 52.130001068115234,
      "close": 52.54999923706055,
      "volume": 1244700
    },
    {
      "time": "2026-03-27",
      "open": 52.959999084472656,
      "high": 53.43000030517578,
      "low": 51.84000015258789,
      "close": 53.380001068115234,
      "volume": 1740000
    },
    {
      "time": "2026-03-30",
      "open": 53.65999984741211,
      "high": 54.42499923706055,
      "low": 53.150001525878906,
      "close": 53.779998779296875,
      "volume": 2007100
    },
    {
      "time": "2026-03-31",
      "open": 54.150001525878906,
      "high": 54.70000076293945,
      "low": 51.9900016784668,
      "close": 53.099998474121094,
      "volume": 7924500
    },
    {
      "time": "2026-04-01",
      "open": 53.310001373291016,
      "high": 53.65999984741211,
      "low": 52.04999923706055,
      "close": 52.880001068115234,
      "volume": 2353900
    },
    {
      "time": "2026-04-02",
      "open": 52.880001068115234,
      "high": 53.220001220703125,
      "low": 51.7599983215332,
      "close": 52.869998931884766,
      "volume": 1000200
    },
    {
      "time": "2026-04-06",
      "open": 52.79999923706055,
      "high": 54.040000915527344,
      "low": 52.790000915527344,
      "close": 53.47999954223633,
      "volume": 1006200
    },
    {
      "time": "2026-04-07",
      "open": 53.34000015258789,
      "high": 53.98500061035156,
      "low": 53.25,
      "close": 53.75,
      "volume": 796000
    },
    {
      "time": "2026-04-08",
      "open": 53.720001220703125,
      "high": 54.529998779296875,
      "low": 53.720001220703125,
      "close": 54.47999954223633,
      "volume": 1122300
    },
    {
      "time": "2026-04-09",
      "open": 54.43000030517578,
      "high": 56.33000183105469,
      "low": 53.915000915527344,
      "close": 55.970001220703125,
      "volume": 2422500
    },
    {
      "time": "2026-04-10",
      "open": 55.790000915527344,
      "high": 56.099998474121094,
      "low": 54.3849983215332,
      "close": 54.92499923706055,
      "volume": 1171700
    },
    {
      "time": "2026-04-13",
      "open": 54.66999816894531,
      "high": 56.400001525878906,
      "low": 54.66999816894531,
      "close": 56.25,
      "volume": 793200
    },
    {
      "time": "2026-04-14",
      "open": 56.13999938964844,
      "high": 57.209999084472656,
      "low": 55.404998779296875,
      "close": 56.81999969482422,
      "volume": 1383100
    },
    {
      "time": "2026-04-15",
      "open": 56.81999969482422,
      "high": 57.529998779296875,
      "low": 56.63999938964844,
      "close": 57.04999923706055,
      "volume": 942600
    },
    {
      "time": "2026-04-16",
      "open": 56.95000076293945,
      "high": 58.22999954223633,
      "low": 56.95000076293945,
      "close": 57.900001525878906,
      "volume": 1142400
    },
    {
      "time": "2026-04-17",
      "open": 57.869998931884766,
      "high": 58.61000061035156,
      "low": 57.560001373291016,
      "close": 58.529998779296875,
      "volume": 1064200
    },
    {
      "time": "2026-04-20",
      "open": 58.349998474121094,
      "high": 58.97999954223633,
      "low": 57.959999084472656,
      "close": 57.9900016784668,
      "volume": 894600
    },
    {
      "time": "2026-04-21",
      "open": 57.7400016784668,
      "high": 58.290000915527344,
      "low": 57.40999984741211,
      "close": 57.630001068115234,
      "volume": 773900
    },
    {
      "time": "2026-04-22",
      "open": 57.61000061035156,
      "high": 58.86000061035156,
      "low": 57.59299850463867,
      "close": 58.56999969482422,
      "volume": 804600
    },
    {
      "time": "2026-04-23",
      "open": 58.79999923706055,
      "high": 59.040000915527344,
      "low": 57.16999816894531,
      "close": 57.7400016784668,
      "volume": 952900
    },
    {
      "time": "2026-04-24",
      "open": 57.560001373291016,
      "high": 57.66999816894531,
      "low": 55.970001220703125,
      "close": 56.16999816894531,
      "volume": 817300
    },
    {
      "time": "2026-04-27",
      "open": 56.029998779296875,
      "high": 57.38999938964844,
      "low": 56.029998779296875,
      "close": 57.119998931884766,
      "volume": 753400
    },
    {
      "time": "2026-04-28",
      "open": 57.630001068115234,
      "high": 57.75,
      "low": 56.45000076293945,
      "close": 56.58000183105469,
      "volume": 728300
    },
    {
      "time": "2026-04-29",
      "open": 56.470001220703125,
      "high": 56.95000076293945,
      "low": 56.18000030517578,
      "close": 56.619998931884766,
      "volume": 603700
    },
    {
      "time": "2026-04-30",
      "open": 56.06999969482422,
      "high": 57.34000015258789,
      "low": 55.654998779296875,
      "close": 57.02000045776367,
      "volume": 918200
    },
    {
      "time": "2026-05-01",
      "open": 57.11000061035156,
      "high": 57.5099983215332,
      "low": 56.68000030517578,
      "close": 56.93000030517578,
      "volume": 817600
    },
    {
      "time": "2026-05-04",
      "open": 56.970001220703125,
      "high": 57.130001068115234,
      "low": 55.92499923706055,
      "close": 56.06999969482422,
      "volume": 818700
    },
    {
      "time": "2026-05-05",
      "open": 56.06999969482422,
      "high": 56.29999923706055,
      "low": 55.150001525878906,
      "close": 55.90999984741211,
      "volume": 751000
    },
    {
      "time": "2026-05-06",
      "open": 56.540000915527344,
      "high": 56.790000915527344,
      "low": 55.86000061035156,
      "close": 56.220001220703125,
      "volume": 1085700
    },
    {
      "time": "2026-05-07",
      "open": 55.869998931884766,
      "high": 57.11000061035156,
      "low": 55.869998931884766,
      "close": 56.5,
      "volume": 1324900
    },
    {
      "time": "2026-05-08",
      "open": 56.209999084472656,
      "high": 56.65999984741211,
      "low": 55.63999938964844,
      "close": 56.599998474121094,
      "volume": 939700
    },
    {
      "time": "2026-05-11",
      "open": 57.970001220703125,
      "high": 61.47999954223633,
      "low": 57.209999084472656,
      "close": 61.18000030517578,
      "volume": 1657900
    },
    {
      "time": "2026-05-12",
      "open": 61.58000183105469,
      "high": 61.58000183105469,
      "low": 59.040000915527344,
      "close": 59.470001220703125,
      "volume": 1169300
    },
    {
      "time": "2026-05-13",
      "open": 59.4900016784668,
      "high": 59.79999923706055,
      "low": 58.790000915527344,
      "close": 59.470001220703125,
      "volume": 1039500
    },
    {
      "time": "2026-05-14",
      "open": 59.52000045776367,
      "high": 60.09000015258789,
      "low": 58.33000183105469,
      "close": 58.599998474121094,
      "volume": 545900
    },
    {
      "time": "2026-05-15",
      "open": 58.70000076293945,
      "high": 59,
      "low": 57.27000045776367,
      "close": 57.869998931884766,
      "volume": 840500
    },
    {
      "time": "2026-05-18",
      "open": 58.209999084472656,
      "high": 59.040000915527344,
      "low": 57.849998474121094,
      "close": 58.9900016784668,
      "volume": 637800
    },
    {
      "time": "2026-05-19",
      "open": 58.97999954223633,
      "high": 59.369998931884766,
      "low": 58.040000915527344,
      "close": 58.09000015258789,
      "volume": 1080800
    },
    {
      "time": "2026-05-20",
      "open": 58.09000015258789,
      "high": 58.380001068115234,
      "low": 57.33000183105469,
      "close": 57.380001068115234,
      "volume": 911700
    },
    {
      "time": "2026-05-21",
      "open": 57.189998626708984,
      "high": 57.93000030517578,
      "low": 56.525001525878906,
      "close": 57.630001068115234,
      "volume": 779300
    },
    {
      "time": "2026-05-22",
      "open": 57.56999969482422,
      "high": 58.59000015258789,
      "low": 56.88999938964844,
      "close": 57.2400016784668,
      "volume": 1212500
    },
    {
      "time": "2026-05-26",
      "open": 57.16999816894531,
      "high": 58.13999938964844,
      "low": 57.04999923706055,
      "close": 58.08000183105469,
      "volume": 587400
    },
    {
      "time": "2026-05-27",
      "open": 58.08000183105469,
      "high": 59.279998779296875,
      "low": 57.849998474121094,
      "close": 58.619998931884766,
      "volume": 975200
    },
    {
      "time": "2026-05-28",
      "open": 58.27000045776367,
      "high": 59.22999954223633,
      "low": 57.665000915527344,
      "close": 59.22999954223633,
      "volume": 857900
    },
    {
      "time": "2026-05-29",
      "open": 58.720001220703125,
      "high": 58.935001373291016,
      "low": 57.040000915527344,
      "close": 57.38999938964844,
      "volume": 2677200
    },
    {
      "time": "2026-06-01",
      "open": 57.435001373291016,
      "high": 60.099998474121094,
      "low": 57.150001525878906,
      "close": 59.84000015258789,
      "volume": 924400
    },
    {
      "time": "2026-06-02",
      "open": 59.91999816894531,
      "high": 60.310001373291016,
      "low": 58.029998779296875,
      "close": 58.650001525878906,
      "volume": 1336700
    },
    {
      "time": "2026-06-03",
      "open": 58.43000030517578,
      "high": 58.83000183105469,
      "low": 57.23500061035156,
      "close": 57.439998626708984,
      "volume": 802700
    },
    {
      "time": "2026-06-04",
      "open": 58.279998779296875,
      "high": 59.84000015258789,
      "low": 58.07500076293945,
      "close": 58.72999954223633,
      "volume": 588300
    },
    {
      "time": "2026-06-05",
      "open": 58.90999984741211,
      "high": 60.099998474121094,
      "low": 58.90999984741211,
      "close": 59.880001068115234,
      "volume": 918100
    },
    {
      "time": "2026-06-08",
      "open": 59.439998626708984,
      "high": 60.5,
      "low": 58.8650016784668,
      "close": 60.34000015258789,
      "volume": 1082600
    },
    {
      "time": "2026-06-09",
      "open": 60.630001068115234,
      "high": 61.2400016784668,
      "low": 60.04999923706055,
      "close": 60.900001525878906,
      "volume": 1132700
    },
    {
      "time": "2026-06-10",
      "open": 61.130001068115234,
      "high": 61.779998779296875,
      "low": 60.09000015258789,
      "close": 61.029998779296875,
      "volume": 980000
    },
    {
      "time": "2026-06-11",
      "open": 61.47999954223633,
      "high": 61.91999816894531,
      "low": 60.95399856567383,
      "close": 61.36000061035156,
      "volume": 772300
    },
    {
      "time": "2026-06-12",
      "open": 61.68000030517578,
      "high": 61.959999084472656,
      "low": 58.16999816894531,
      "close": 58.91999816894531,
      "volume": 1534700
    },
    {
      "time": "2026-06-15",
      "open": 52.029998779296875,
      "high": 52.869998931884766,
      "low": 48.310001373291016,
      "close": 49.95500183105469,
      "volume": 6970000
    },
    {
      "time": "2026-06-16",
      "open": 49.5,
      "high": 49.630001068115234,
      "low": 47.0099983215332,
      "close": 47.95000076293945,
      "volume": 5755900
    },
    {
      "time": "2026-06-17",
      "open": 47.470001220703125,
      "high": 48.66999816894531,
      "low": 46.5,
      "close": 46.72999954223633,
      "volume": 4020000
    },
    {
      "time": "2026-06-18",
      "open": 46.81999969482422,
      "high": 48.28799819946289,
      "low": 45.939998626708984,
      "close": 46.95000076293945,
      "volume": 10231500
    },
    {
      "time": "2026-06-22",
      "open": 47,
      "high": 47.01499938964844,
      "low": 44.209999084472656,
      "close": 44.93000030517578,
      "volume": 3098800
    },
    {
      "time": "2026-06-23",
      "open": 45.5099983215332,
      "high": 45.5099983215332,
      "low": 44.16999816894531,
      "close": 44.54999923706055,
      "volume": 2263900
    },
    {
      "time": "2026-06-24",
      "open": 44.720001220703125,
      "high": 46.439998626708984,
      "low": 44.53799819946289,
      "close": 45.369998931884766,
      "volume": 2349500
    },
    {
      "time": "2026-06-25",
      "open": 45.220001220703125,
      "high": 45.439998626708984,
      "low": 44.08000183105469,
      "close": 44.38999938964844,
      "volume": 1912400
    },
    {
      "time": "2026-06-26",
      "open": 44.459999084472656,
      "high": 46.130001068115234,
      "low": 44.150001525878906,
      "close": 45.90999984741211,
      "volume": 4230600
    },
    {
      "time": "2026-06-29",
      "open": 46.525001525878906,
      "high": 46.70000076293945,
      "low": 45.209999084472656,
      "close": 45.709999084472656,
      "volume": 2047900
    },
    {
      "time": "2026-06-30",
      "open": 45.38999938964844,
      "high": 47.26499938964844,
      "low": 45.23500061035156,
      "close": 46.84000015258789,
      "volume": 5158100
    },
    {
      "time": "2026-07-01",
      "open": 47.900001525878906,
      "high": 49.31999969482422,
      "low": 47.755001068115234,
      "close": 48.41999816894531,
      "volume": 2486200
    },
    {
      "time": "2026-07-02",
      "open": 48.349998474121094,
      "high": 50.63999938964844,
      "low": 48.2599983215332,
      "close": 50.560001373291016,
      "volume": 2112800
    },
    {
      "time": "2026-07-06",
      "open": 50.04999923706055,
      "high": 50.61000061035156,
      "low": 49.43000030517578,
      "close": 49.900001525878906,
      "volume": 1366500
    },
    {
      "time": "2026-07-07",
      "open": 50.5,
      "high": 50.79999923706055,
      "low": 49.16999816894531,
      "close": 49.20000076293945,
      "volume": 1586100
    },
    {
      "time": "2026-07-08",
      "open": 49.38999938964844,
      "high": 49.4900016784668,
      "low": 47.834999084472656,
      "close": 47.95000076293945,
      "volume": 1314600
    },
    {
      "time": "2026-07-09",
      "open": 47.75,
      "high": 48.625,
      "low": 47.5099983215332,
      "close": 48.439998626708984,
      "volume": 1130700
    },
    {
      "time": "2026-07-10",
      "open": 49.22999954223633,
      "high": 49.70000076293945,
      "low": 48.18000030517578,
      "close": 48.75,
      "volume": 880200
    },
    {
      "time": "2026-07-13",
      "open": 49.18000030517578,
      "high": 50.665000915527344,
      "low": 48.904998779296875,
      "close": 50.220001220703125,
      "volume": 1188500
    },
    {
      "time": "2026-07-14",
      "open": 50.29999923706055,
      "high": 50.380001068115234,
      "low": 49.150001525878906,
      "close": 49.5,
      "volume": 1748600
    },
    {
      "time": "2026-07-15",
      "open": 49.54999923706055,
      "high": 50.9900016784668,
      "low": 49.54999923706055,
      "close": 50.38999938964844,
      "volume": 1618400
    },
    {
      "time": "2026-07-16",
      "open": 50.79999923706055,
      "high": 51.25,
      "low": 50.400001525878906,
      "close": 51.08000183105469,
      "volume": 1106100
    },
    {
      "time": "2026-07-17",
      "open": 51.189998626708984,
      "high": 51.720001220703125,
      "low": 50.775001525878906,
      "close": 51.630001068115234,
      "volume": 1027400
    },
    {
      "time": "2026-07-20",
      "open": 51.45000076293945,
      "high": 52.904998779296875,
      "low": 51.29999923706055,
      "close": 51.54999923706055,
      "volume": 1281400
    },
    {
      "time": "2026-07-21",
      "open": 51.314998626708984,
      "high": 51.790000915527344,
      "low": 51.099998474121094,
      "close": 51.470001220703125,
      "volume": 1035000
    },
    {
      "time": "2026-07-22",
      "open": 51.7400016784668,
      "high": 51.7400016784668,
      "low": 50.380001068115234,
      "close": 50.630001068115234,
      "volume": 1051600
    },
    {
      "time": "2026-07-23",
      "open": 50.7599983215332,
      "high": 50.7599983215332,
      "low": 48.59000015258789,
      "close": 49.18000030517578,
      "volume": 1847300
    },
    {
      "time": "2026-07-24",
      "open": 49.154998779296875,
      "high": 49.872501373291016,
      "low": 48.694000244140625,
      "close": 49.40999984741211,
      "volume": 1366745
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 53.48860008239746
    },
    {
      "time": "2025-10-06",
      "value": 53.54760009765625
    },
    {
      "time": "2025-10-07",
      "value": 53.61060012817383
    },
    {
      "time": "2025-10-08",
      "value": 53.65960006713867
    },
    {
      "time": "2025-10-09",
      "value": 53.69340003967285
    },
    {
      "time": "2025-10-10",
      "value": 53.69860008239746
    },
    {
      "time": "2025-10-13",
      "value": 53.723000106811526
    },
    {
      "time": "2025-10-14",
      "value": 53.72480010986328
    },
    {
      "time": "2025-10-15",
      "value": 53.75540008544922
    },
    {
      "time": "2025-10-16",
      "value": 53.79080009460449
    },
    {
      "time": "2025-10-17",
      "value": 53.84740005493164
    },
    {
      "time": "2025-10-20",
      "value": 53.905800094604494
    },
    {
      "time": "2025-10-21",
      "value": 53.96260009765625
    },
    {
      "time": "2025-10-22",
      "value": 53.98940010070801
    },
    {
      "time": "2025-10-23",
      "value": 53.970400161743164
    },
    {
      "time": "2025-10-24",
      "value": 53.936800155639645
    },
    {
      "time": "2025-10-27",
      "value": 53.9652001953125
    },
    {
      "time": "2025-10-28",
      "value": 54.00080017089844
    },
    {
      "time": "2025-10-29",
      "value": 54.023400115966794
    },
    {
      "time": "2025-10-30",
      "value": 54.11980018615723
    },
    {
      "time": "2025-10-31",
      "value": 54.20840019226074
    },
    {
      "time": "2025-11-03",
      "value": 54.26620018005371
    },
    {
      "time": "2025-11-04",
      "value": 54.33640022277832
    },
    {
      "time": "2025-11-05",
      "value": 54.424600219726564
    },
    {
      "time": "2025-11-06",
      "value": 54.523400192260745
    },
    {
      "time": "2025-11-07",
      "value": 54.62700019836426
    },
    {
      "time": "2025-11-10",
      "value": 54.73700019836426
    },
    {
      "time": "2025-11-11",
      "value": 54.8244002532959
    },
    {
      "time": "2025-11-12",
      "value": 54.93240028381348
    },
    {
      "time": "2025-11-13",
      "value": 55.005000305175784
    },
    {
      "time": "2025-11-14",
      "value": 55.054800262451174
    },
    {
      "time": "2025-11-17",
      "value": 55.07980026245117
    },
    {
      "time": "2025-11-18",
      "value": 55.18980026245117
    },
    {
      "time": "2025-11-19",
      "value": 55.319000244140625
    },
    {
      "time": "2025-11-20",
      "value": 55.43520027160645
    },
    {
      "time": "2025-11-21",
      "value": 55.56220024108887
    },
    {
      "time": "2025-11-24",
      "value": 55.654800186157225
    },
    {
      "time": "2025-11-25",
      "value": 55.77400024414062
    },
    {
      "time": "2025-11-26",
      "value": 55.86500022888183
    },
    {
      "time": "2025-11-28",
      "value": 55.949800186157226
    },
    {
      "time": "2025-12-01",
      "value": 56.045600204467775
    },
    {
      "time": "2025-12-02",
      "value": 56.10960021972656
    },
    {
      "time": "2025-12-03",
      "value": 56.18760025024414
    },
    {
      "time": "2025-12-04",
      "value": 56.30540023803711
    },
    {
      "time": "2025-12-05",
      "value": 56.43400024414063
    },
    {
      "time": "2025-12-08",
      "value": 56.55340019226074
    },
    {
      "time": "2025-12-09",
      "value": 56.65740020751953
    },
    {
      "time": "2025-12-10",
      "value": 56.7802001953125
    },
    {
      "time": "2025-12-11",
      "value": 56.930000152587894
    },
    {
      "time": "2025-12-12",
      "value": 57.07400016784668
    },
    {
      "time": "2025-12-15",
      "value": 57.22320014953613
    },
    {
      "time": "2025-12-16",
      "value": 57.37320014953613
    },
    {
      "time": "2025-12-17",
      "value": 57.53420013427734
    },
    {
      "time": "2025-12-18",
      "value": 57.72720016479492
    },
    {
      "time": "2025-12-19",
      "value": 57.9460001373291
    },
    {
      "time": "2025-12-22",
      "value": 58.20900016784668
    },
    {
      "time": "2025-12-23",
      "value": 58.46000015258789
    },
    {
      "time": "2025-12-24",
      "value": 58.71660018920898
    },
    {
      "time": "2025-12-26",
      "value": 58.993000183105465
    },
    {
      "time": "2025-12-29",
      "value": 59.270000228881834
    },
    {
      "time": "2025-12-30",
      "value": 59.54000022888184
    },
    {
      "time": "2025-12-31",
      "value": 59.79640022277832
    },
    {
      "time": "2026-01-02",
      "value": 60.06620018005371
    },
    {
      "time": "2026-01-05",
      "value": 60.37160018920898
    },
    {
      "time": "2026-01-06",
      "value": 60.66960021972656
    },
    {
      "time": "2026-01-07",
      "value": 60.953000183105466
    },
    {
      "time": "2026-01-08",
      "value": 61.207800216674805
    },
    {
      "time": "2026-01-09",
      "value": 61.44560020446777
    },
    {
      "time": "2026-01-12",
      "value": 61.693600234985354
    },
    {
      "time": "2026-01-13",
      "value": 61.847400131225584
    },
    {
      "time": "2026-01-14",
      "value": 62.0034001159668
    },
    {
      "time": "2026-01-15",
      "value": 62.169400177001954
    },
    {
      "time": "2026-01-16",
      "value": 62.314800109863285
    },
    {
      "time": "2026-01-20",
      "value": 62.45040008544922
    },
    {
      "time": "2026-01-21",
      "value": 62.57300010681152
    },
    {
      "time": "2026-01-22",
      "value": 62.68400009155273
    },
    {
      "time": "2026-01-23",
      "value": 62.79360008239746
    },
    {
      "time": "2026-01-26",
      "value": 62.90059997558594
    },
    {
      "time": "2026-01-27",
      "value": 62.99319999694824
    },
    {
      "time": "2026-01-28",
      "value": 63.1
    },
    {
      "time": "2026-01-29",
      "value": 63.224799957275394
    },
    {
      "time": "2026-01-30",
      "value": 63.374999923706056
    },
    {
      "time": "2026-02-02",
      "value": 63.51019989013672
    },
    {
      "time": "2026-02-03",
      "value": 63.60859992980957
    },
    {
      "time": "2026-02-04",
      "value": 63.6515998840332
    },
    {
      "time": "2026-02-05",
      "value": 63.65179992675781
    },
    {
      "time": "2026-02-06",
      "value": 63.664599914550784
    },
    {
      "time": "2026-02-09",
      "value": 63.64019989013672
    },
    {
      "time": "2026-02-10",
      "value": 63.62739990234375
    },
    {
      "time": "2026-02-11",
      "value": 63.57119995117188
    },
    {
      "time": "2026-02-12",
      "value": 63.41219993591309
    },
    {
      "time": "2026-02-13",
      "value": 63.25899993896484
    },
    {
      "time": "2026-02-17",
      "value": 63.104399871826175
    },
    {
      "time": "2026-02-18",
      "value": 62.945799865722655
    },
    {
      "time": "2026-02-19",
      "value": 62.75739990234375
    },
    {
      "time": "2026-02-20",
      "value": 62.577199935913086
    },
    {
      "time": "2026-02-23",
      "value": 62.35019989013672
    },
    {
      "time": "2026-02-24",
      "value": 62.110799865722655
    },
    {
      "time": "2026-02-25",
      "value": 61.83439987182617
    },
    {
      "time": "2026-02-26",
      "value": 61.613399810791016
    },
    {
      "time": "2026-02-27",
      "value": 61.38379981994629
    },
    {
      "time": "2026-03-02",
      "value": 61.17219985961914
    },
    {
      "time": "2026-03-03",
      "value": 60.95739990234375
    },
    {
      "time": "2026-03-04",
      "value": 60.753999938964846
    },
    {
      "time": "2026-03-05",
      "value": 60.551999969482424
    },
    {
      "time": "2026-03-06",
      "value": 60.34719993591309
    },
    {
      "time": "2026-03-09",
      "value": 60.13799995422363
    },
    {
      "time": "2026-03-10",
      "value": 59.900799942016604
    },
    {
      "time": "2026-03-11",
      "value": 59.64779998779297
    },
    {
      "time": "2026-03-12",
      "value": 59.39499992370605
    },
    {
      "time": "2026-03-13",
      "value": 59.127799911499025
    },
    {
      "time": "2026-03-16",
      "value": 58.87219993591309
    },
    {
      "time": "2026-03-17",
      "value": 58.60719993591309
    },
    {
      "time": "2026-03-18",
      "value": 58.294799880981444
    },
    {
      "time": "2026-03-19",
      "value": 57.980599822998045
    },
    {
      "time": "2026-03-20",
      "value": 57.68279983520508
    },
    {
      "time": "2026-03-23",
      "value": 57.36439979553223
    },
    {
      "time": "2026-03-24",
      "value": 57.08639984130859
    },
    {
      "time": "2026-03-25",
      "value": 56.79839981079102
    },
    {
      "time": "2026-03-26",
      "value": 56.518999862670896
    },
    {
      "time": "2026-03-27",
      "value": 56.26239990234375
    },
    {
      "time": "2026-03-30",
      "value": 56.025599822998046
    },
    {
      "time": "2026-03-31",
      "value": 55.779199829101564
    },
    {
      "time": "2026-04-01",
      "value": 55.533999862670896
    },
    {
      "time": "2026-04-02",
      "value": 55.28199981689453
    },
    {
      "time": "2026-04-06",
      "value": 55.05099983215332
    },
    {
      "time": "2026-04-07",
      "value": 54.81539985656738
    },
    {
      "time": "2026-04-08",
      "value": 54.598199920654295
    },
    {
      "time": "2026-04-09",
      "value": 54.41959991455078
    },
    {
      "time": "2026-04-10",
      "value": 54.232299880981444
    },
    {
      "time": "2026-04-13",
      "value": 54.0632999420166
    },
    {
      "time": "2026-04-14",
      "value": 53.8882999420166
    },
    {
      "time": "2026-04-15",
      "value": 53.723699951171874
    },
    {
      "time": "2026-04-16",
      "value": 53.618099975585935
    },
    {
      "time": "2026-04-17",
      "value": 53.57269996643066
    },
    {
      "time": "2026-04-20",
      "value": 53.54949996948242
    },
    {
      "time": "2026-04-21",
      "value": 53.535100021362304
    },
    {
      "time": "2026-04-22",
      "value": 53.57150001525879
    },
    {
      "time": "2026-04-23",
      "value": 53.5767000579834
    },
    {
      "time": "2026-04-24",
      "value": 53.59110000610352
    },
    {
      "time": "2026-04-27",
      "value": 53.70569999694824
    },
    {
      "time": "2026-04-28",
      "value": 53.80610000610351
    },
    {
      "time": "2026-04-29",
      "value": 53.906500015258786
    },
    {
      "time": "2026-04-30",
      "value": 54.0017000579834
    },
    {
      "time": "2026-05-01",
      "value": 54.11090003967285
    },
    {
      "time": "2026-05-04",
      "value": 54.187300033569336
    },
    {
      "time": "2026-05-05",
      "value": 54.28850006103516
    },
    {
      "time": "2026-05-06",
      "value": 54.383700103759764
    },
    {
      "time": "2026-05-07",
      "value": 54.52130012512207
    },
    {
      "time": "2026-05-08",
      "value": 54.612700119018555
    },
    {
      "time": "2026-05-11",
      "value": 54.80170013427735
    },
    {
      "time": "2026-05-12",
      "value": 54.95130012512207
    },
    {
      "time": "2026-05-13",
      "value": 55.09310012817383
    },
    {
      "time": "2026-05-14",
      "value": 55.20030006408692
    },
    {
      "time": "2026-05-15",
      "value": 55.28770004272461
    },
    {
      "time": "2026-05-18",
      "value": 55.38130004882812
    },
    {
      "time": "2026-05-19",
      "value": 55.462300033569335
    },
    {
      "time": "2026-05-20",
      "value": 55.54830001831055
    },
    {
      "time": "2026-05-21",
      "value": 55.64550003051758
    },
    {
      "time": "2026-05-22",
      "value": 55.74070007324219
    },
    {
      "time": "2026-05-26",
      "value": 55.86170013427734
    },
    {
      "time": "2026-05-27",
      "value": 55.99110008239746
    },
    {
      "time": "2026-05-28",
      "value": 56.12150009155273
    },
    {
      "time": "2026-05-29",
      "value": 56.22650009155274
    },
    {
      "time": "2026-06-01",
      "value": 56.38290008544922
    },
    {
      "time": "2026-06-02",
      "value": 56.51230010986328
    },
    {
      "time": "2026-06-03",
      "value": 56.628500061035155
    },
    {
      "time": "2026-06-04",
      "value": 56.75270004272461
    },
    {
      "time": "2026-06-05",
      "value": 56.90330009460449
    },
    {
      "time": "2026-06-08",
      "value": 57.05910011291504
    },
    {
      "time": "2026-06-09",
      "value": 57.20950012207031
    },
    {
      "time": "2026-06-10",
      "value": 57.35450012207031
    },
    {
      "time": "2026-06-11",
      "value": 57.51970016479492
    },
    {
      "time": "2026-06-12",
      "value": 57.64050010681152
    },
    {
      "time": "2026-06-15",
      "value": 57.58220016479492
    },
    {
      "time": "2026-06-16",
      "value": 57.471600189208985
    },
    {
      "time": "2026-06-17",
      "value": 57.33120018005371
    },
    {
      "time": "2026-06-18",
      "value": 57.18060020446777
    },
    {
      "time": "2026-06-22",
      "value": 56.959800186157224
    },
    {
      "time": "2026-06-23",
      "value": 56.75230018615723
    },
    {
      "time": "2026-06-24",
      "value": 56.53470016479492
    },
    {
      "time": "2026-06-25",
      "value": 56.286100158691404
    },
    {
      "time": "2026-06-26",
      "value": 56.06330017089844
    },
    {
      "time": "2026-06-29",
      "value": 55.81950012207031
    },
    {
      "time": "2026-06-30",
      "value": 55.58570014953613
    },
    {
      "time": "2026-07-01",
      "value": 55.394300079345705
    },
    {
      "time": "2026-07-02",
      "value": 55.25290008544922
    },
    {
      "time": "2026-07-06",
      "value": 55.079500122070314
    },
    {
      "time": "2026-07-07",
      "value": 54.90870010375976
    },
    {
      "time": "2026-07-08",
      "value": 54.74430015563965
    },
    {
      "time": "2026-07-09",
      "value": 54.57070014953613
    },
    {
      "time": "2026-07-10",
      "value": 54.41410011291504
    },
    {
      "time": "2026-07-13",
      "value": 54.286100158691404
    },
    {
      "time": "2026-07-14",
      "value": 54.135700149536135
    },
    {
      "time": "2026-07-15",
      "value": 54.00490013122558
    },
    {
      "time": "2026-07-16",
      "value": 53.905100173950196
    },
    {
      "time": "2026-07-17",
      "value": 53.81950019836426
    },
    {
      "time": "2026-07-20",
      "value": 53.72610015869141
    },
    {
      "time": "2026-07-21",
      "value": 53.625500183105466
    },
    {
      "time": "2026-07-22",
      "value": 53.506100234985354
    },
    {
      "time": "2026-07-23",
      "value": 53.26610023498535
    },
    {
      "time": "2026-07-24",
      "value": 53.06490020751953
    }
  ],
  "analysis": null
}