{
  "ok": true,
  "cached": false,
  "ticker": "FTNT",
  "price": 152.37,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "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": "Synopsys Stock: The Price Tag Hides a Patient Investor's Discount",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/85166a65-95c2-302a-85a0-7aa16cc41465/synopsys-stock%3A-the-price-tag.html",
      "published": "2026-07-24"
    },
    {
      "title": "Fortinet (FTNT) Q2 Earnings on the Horizon: Analysts' Insights on Key Performance Measures",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fortinet-ftnt-q2-earnings-horizon-131505292.html",
      "published": "2026-07-24"
    },
    {
      "title": "Howmet Aerospace Stock And The Sound Of One Hand Clapping",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/9e2a2a4a-41d0-3553-8fb7-67f5fed481af/howmet-aerospace-stock-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Technical Assessment: Bullish in the Intermediate-Term",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/13fa00e3-b540-3349-81e1-2bc1d07e09be/technical-assessment%3A-bullish.html",
      "published": "2026-07-24"
    },
    {
      "title": "Intel CEO Lip-Bu Tan Eyes $100 Billion Custom AI Chip Market, Backs $20 Over Billion CapEx Push Amid 'Unprecedented Demand for Compute'",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/technology/ai/articles/intel-ceo-lip-bu-tan-081039230.html",
      "published": "2026-07-24"
    },
    {
      "title": "Fortinet heads into earnings with product growth in the spotlight",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/d5cc2030-bb21-3f39-a7f5-5e63f6a65eb2/fortinet-heads-into-earnings.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cantor Fitzgerald Adjusts Price Target on Fortinet to $165 From $110, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cantor-fitzgerald-adjusts-price-target-125834022.html",
      "published": "2026-07-23"
    },
    {
      "title": "Stephens Adjusts Price Target on Fortinet to $160 From $115, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stephens-adjusts-price-target-fortinet-125812470.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 105.2300033569336,
      "high": 105.8499984741211,
      "low": 104.72000122070312,
      "close": 104.81999969482422,
      "volume": 2087900
    },
    {
      "time": "2025-07-28",
      "open": 104.9800033569336,
      "high": 106.20999908447266,
      "low": 104.12000274658203,
      "close": 104.87999725341797,
      "volume": 2129000
    },
    {
      "time": "2025-07-29",
      "open": 105.62999725341797,
      "high": 106.94999694824219,
      "low": 103.20999908447266,
      "close": 104.7699966430664,
      "volume": 3246900
    },
    {
      "time": "2025-07-30",
      "open": 104.87999725341797,
      "high": 104.87999725341797,
      "low": 99.77999877929688,
      "close": 101.70999908447266,
      "volume": 5326200
    },
    {
      "time": "2025-07-31",
      "open": 102.2699966430664,
      "high": 102.5999984741211,
      "low": 99.66999816894531,
      "close": 99.9000015258789,
      "volume": 4311900
    },
    {
      "time": "2025-08-01",
      "open": 99.37999725341797,
      "high": 99.37999725341797,
      "low": 96.83000183105469,
      "close": 97.36000061035156,
      "volume": 4709400
    },
    {
      "time": "2025-08-04",
      "open": 97.81999969482422,
      "high": 99.3499984741211,
      "low": 96.54000091552734,
      "close": 98.55000305175781,
      "volume": 5383000
    },
    {
      "time": "2025-08-05",
      "open": 98.44999694824219,
      "high": 99.4000015258789,
      "low": 96.12000274658203,
      "close": 96.20999908447266,
      "volume": 4034200
    },
    {
      "time": "2025-08-06",
      "open": 96.98999786376953,
      "high": 97.58999633789062,
      "low": 96.30000305175781,
      "close": 96.58000183105469,
      "volume": 8765700
    },
    {
      "time": "2025-08-07",
      "open": 74.30000305175781,
      "high": 75.3499984741211,
      "low": 70.12000274658203,
      "close": 75.30000305175781,
      "volume": 47433000
    },
    {
      "time": "2025-08-08",
      "open": 76.11000061035156,
      "high": 76.70999908447266,
      "low": 72.83000183105469,
      "close": 74.38999938964844,
      "volume": 17024500
    },
    {
      "time": "2025-08-11",
      "open": 74.0199966430664,
      "high": 76.9000015258789,
      "low": 73.80999755859375,
      "close": 74.56999969482422,
      "volume": 13429600
    },
    {
      "time": "2025-08-12",
      "open": 75,
      "high": 78.98999786376953,
      "low": 74.9800033569336,
      "close": 78.47000122070312,
      "volume": 15463900
    },
    {
      "time": "2025-08-13",
      "open": 79.87999725341797,
      "high": 80.0999984741211,
      "low": 78.05000305175781,
      "close": 79.33000183105469,
      "volume": 14129000
    },
    {
      "time": "2025-08-14",
      "open": 78.05000305175781,
      "high": 78.5999984741211,
      "low": 76.81999969482422,
      "close": 77.25,
      "volume": 11823100
    },
    {
      "time": "2025-08-15",
      "open": 77.68000030517578,
      "high": 79.81999969482422,
      "low": 77.04000091552734,
      "close": 79.11000061035156,
      "volume": 10868800
    },
    {
      "time": "2025-08-18",
      "open": 79.56999969482422,
      "high": 81.19999694824219,
      "low": 78.94000244140625,
      "close": 80.76000213623047,
      "volume": 12268400
    },
    {
      "time": "2025-08-19",
      "open": 81.27999877929688,
      "high": 81.27999877929688,
      "low": 77.0999984741211,
      "close": 78.08999633789062,
      "volume": 15012600
    },
    {
      "time": "2025-08-20",
      "open": 78.08999633789062,
      "high": 80.30000305175781,
      "low": 77.30000305175781,
      "close": 79.61000061035156,
      "volume": 12247300
    },
    {
      "time": "2025-08-21",
      "open": 78.91000366210938,
      "high": 79.11000061035156,
      "low": 76.86000061035156,
      "close": 77.75,
      "volume": 9966800
    },
    {
      "time": "2025-08-22",
      "open": 78.30999755859375,
      "high": 80.62000274658203,
      "low": 78.20999908447266,
      "close": 80.0199966430664,
      "volume": 6175800
    },
    {
      "time": "2025-08-25",
      "open": 79.9000015258789,
      "high": 79.98999786376953,
      "low": 77.61000061035156,
      "close": 77.63999938964844,
      "volume": 7269000
    },
    {
      "time": "2025-08-26",
      "open": 77.94999694824219,
      "high": 78.33000183105469,
      "low": 77.20999908447266,
      "close": 77.6500015258789,
      "volume": 6114300
    },
    {
      "time": "2025-08-27",
      "open": 78.04000091552734,
      "high": 78.33999633789062,
      "low": 77.51000213623047,
      "close": 78.12999725341797,
      "volume": 5711000
    },
    {
      "time": "2025-08-28",
      "open": 78.18000030517578,
      "high": 79.41000366210938,
      "low": 77.94000244140625,
      "close": 79.29000091552734,
      "volume": 4929700
    },
    {
      "time": "2025-08-29",
      "open": 79.16999816894531,
      "high": 79.5199966430664,
      "low": 78.31999969482422,
      "close": 78.7699966430664,
      "volume": 4458200
    },
    {
      "time": "2025-09-02",
      "open": 75.23999786376953,
      "high": 77.26000213623047,
      "low": 75,
      "close": 76.93000030517578,
      "volume": 7353500
    },
    {
      "time": "2025-09-03",
      "open": 76.7300033569336,
      "high": 77.12999725341797,
      "low": 76.0999984741211,
      "close": 76.58000183105469,
      "volume": 4857800
    },
    {
      "time": "2025-09-04",
      "open": 76.26000213623047,
      "high": 76.62999725341797,
      "low": 75.11000061035156,
      "close": 76.44000244140625,
      "volume": 6127700
    },
    {
      "time": "2025-09-05",
      "open": 76.91000366210938,
      "high": 79.48999786376953,
      "low": 76.87999725341797,
      "close": 78.83000183105469,
      "volume": 10495900
    },
    {
      "time": "2025-09-08",
      "open": 79.18000030517578,
      "high": 80.4000015258789,
      "low": 79.18000030517578,
      "close": 80.36000061035156,
      "volume": 6728800
    },
    {
      "time": "2025-09-09",
      "open": 80.4000015258789,
      "high": 80.4000015258789,
      "low": 79.25,
      "close": 79.83999633789062,
      "volume": 4507700
    },
    {
      "time": "2025-09-10",
      "open": 79.93000030517578,
      "high": 80.5999984741211,
      "low": 78.9000015258789,
      "close": 79.4800033569336,
      "volume": 5899400
    },
    {
      "time": "2025-09-11",
      "open": 80.04000091552734,
      "high": 81.22000122070312,
      "low": 79.68000030517578,
      "close": 80.88999938964844,
      "volume": 6932300
    },
    {
      "time": "2025-09-12",
      "open": 80.93000030517578,
      "high": 81.2699966430664,
      "low": 79.6500015258789,
      "close": 79.68000030517578,
      "volume": 4428900
    },
    {
      "time": "2025-09-15",
      "open": 80.25,
      "high": 81.05999755859375,
      "low": 79.61000061035156,
      "close": 81,
      "volume": 6220500
    },
    {
      "time": "2025-09-16",
      "open": 80.94000244140625,
      "high": 81,
      "low": 79.48999786376953,
      "close": 79.77999877929688,
      "volume": 5585100
    },
    {
      "time": "2025-09-17",
      "open": 79.8499984741211,
      "high": 80.87000274658203,
      "low": 79.72000122070312,
      "close": 80.29000091552734,
      "volume": 4978200
    },
    {
      "time": "2025-09-18",
      "open": 81.33000183105469,
      "high": 81.87000274658203,
      "low": 80.76000213623047,
      "close": 80.98999786376953,
      "volume": 5119700
    },
    {
      "time": "2025-09-19",
      "open": 82.45999908447266,
      "high": 84.69999694824219,
      "low": 82.16999816894531,
      "close": 84.20999908447266,
      "volume": 22847000
    },
    {
      "time": "2025-09-22",
      "open": 83.12999725341797,
      "high": 85.12000274658203,
      "low": 81.9000015258789,
      "close": 85.01000213623047,
      "volume": 6172900
    },
    {
      "time": "2025-09-23",
      "open": 85.12000274658203,
      "high": 86.05999755859375,
      "low": 84.13999938964844,
      "close": 85.2699966430664,
      "volume": 5370400
    },
    {
      "time": "2025-09-24",
      "open": 85.29000091552734,
      "high": 86.20999908447266,
      "low": 83.33999633789062,
      "close": 83.5999984741211,
      "volume": 5658600
    },
    {
      "time": "2025-09-25",
      "open": 82.95999908447266,
      "high": 83.4000015258789,
      "low": 81.76000213623047,
      "close": 83.20999908447266,
      "volume": 4756400
    },
    {
      "time": "2025-09-26",
      "open": 83.19999694824219,
      "high": 84.88999938964844,
      "low": 82.97000122070312,
      "close": 84.31999969482422,
      "volume": 4171900
    },
    {
      "time": "2025-09-29",
      "open": 84.87999725341797,
      "high": 85.16000366210938,
      "low": 83.5999984741211,
      "close": 84.6500015258789,
      "volume": 4652000
    },
    {
      "time": "2025-09-30",
      "open": 84.33000183105469,
      "high": 84.98999786376953,
      "low": 83.5,
      "close": 84.08000183105469,
      "volume": 3967000
    },
    {
      "time": "2025-10-01",
      "open": 83.91999816894531,
      "high": 85.33000183105469,
      "low": 83.66999816894531,
      "close": 85.18000030517578,
      "volume": 4314900
    },
    {
      "time": "2025-10-02",
      "open": 85.25,
      "high": 86.38999938964844,
      "low": 84.66000366210938,
      "close": 86.29000091552734,
      "volume": 4639200
    },
    {
      "time": "2025-10-03",
      "open": 86.80000305175781,
      "high": 87.23999786376953,
      "low": 85.54000091552734,
      "close": 85.79000091552734,
      "volume": 4247400
    },
    {
      "time": "2025-10-06",
      "open": 86.3499984741211,
      "high": 87.19000244140625,
      "low": 85.95999908447266,
      "close": 86.37999725341797,
      "volume": 3844800
    },
    {
      "time": "2025-10-07",
      "open": 86.36000061035156,
      "high": 87.05000305175781,
      "low": 84.66000366210938,
      "close": 84.91999816894531,
      "volume": 4330300
    },
    {
      "time": "2025-10-08",
      "open": 85.5999984741211,
      "high": 86.7300033569336,
      "low": 85.12999725341797,
      "close": 86.45999908447266,
      "volume": 5614300
    },
    {
      "time": "2025-10-09",
      "open": 85.69999694824219,
      "high": 86.5199966430664,
      "low": 84.1500015258789,
      "close": 86.19000244140625,
      "volume": 3926700
    },
    {
      "time": "2025-10-10",
      "open": 86.5,
      "high": 87.0999984741211,
      "low": 82.9800033569336,
      "close": 83.04000091552734,
      "volume": 4604600
    },
    {
      "time": "2025-10-13",
      "open": 84.69999694824219,
      "high": 85.19999694824219,
      "low": 83.58999633789062,
      "close": 84.19999694824219,
      "volume": 4433600
    },
    {
      "time": "2025-10-14",
      "open": 82.5,
      "high": 83.9000015258789,
      "low": 82.19999694824219,
      "close": 83.08000183105469,
      "volume": 4915200
    },
    {
      "time": "2025-10-15",
      "open": 83.72000122070312,
      "high": 84.77999877929688,
      "low": 83.06999969482422,
      "close": 83.58000183105469,
      "volume": 4136100
    },
    {
      "time": "2025-10-16",
      "open": 83.73999786376953,
      "high": 84.33999633789062,
      "low": 82.16999816894531,
      "close": 83.13999938964844,
      "volume": 4020000
    },
    {
      "time": "2025-10-17",
      "open": 82.58999633789062,
      "high": 83.7699966430664,
      "low": 82.30999755859375,
      "close": 83.44000244140625,
      "volume": 4162000
    },
    {
      "time": "2025-10-20",
      "open": 83.05000305175781,
      "high": 84.95999908447266,
      "low": 83.05000305175781,
      "close": 84.86000061035156,
      "volume": 3968300
    },
    {
      "time": "2025-10-21",
      "open": 83.41000366210938,
      "high": 85.12000274658203,
      "low": 81.0999984741211,
      "close": 84.77999877929688,
      "volume": 4828900
    },
    {
      "time": "2025-10-22",
      "open": 85,
      "high": 85.48999786376953,
      "low": 84.06999969482422,
      "close": 84.66000366210938,
      "volume": 4101800
    },
    {
      "time": "2025-10-23",
      "open": 84.66000366210938,
      "high": 85.47000122070312,
      "low": 84.33999633789062,
      "close": 84.93000030517578,
      "volume": 2548700
    },
    {
      "time": "2025-10-24",
      "open": 85.7699966430664,
      "high": 85.86000061035156,
      "low": 84.9800033569336,
      "close": 85.55999755859375,
      "volume": 3367500
    },
    {
      "time": "2025-10-27",
      "open": 86.12999725341797,
      "high": 86.55999755859375,
      "low": 85.13999938964844,
      "close": 85.29000091552734,
      "volume": 4166100
    },
    {
      "time": "2025-10-28",
      "open": 86.06999969482422,
      "high": 87.04000091552734,
      "low": 84.9800033569336,
      "close": 85.87000274658203,
      "volume": 4895600
    },
    {
      "time": "2025-10-29",
      "open": 84.8499984741211,
      "high": 85,
      "low": 83.55999755859375,
      "close": 84.22000122070312,
      "volume": 5430700
    },
    {
      "time": "2025-10-30",
      "open": 84.58000183105469,
      "high": 85.5999984741211,
      "low": 84.1500015258789,
      "close": 84.19999694824219,
      "volume": 4575300
    },
    {
      "time": "2025-10-31",
      "open": 84.20999908447266,
      "high": 86.83000183105469,
      "low": 84,
      "close": 86.43000030517578,
      "volume": 4680400
    },
    {
      "time": "2025-11-03",
      "open": 86.0199966430664,
      "high": 87.66000366210938,
      "low": 84.87999725341797,
      "close": 87.5199966430664,
      "volume": 6239600
    },
    {
      "time": "2025-11-04",
      "open": 86.5,
      "high": 86.83999633789062,
      "low": 84.41999816894531,
      "close": 85.22000122070312,
      "volume": 5906500
    },
    {
      "time": "2025-11-05",
      "open": 84.61000061035156,
      "high": 86.31999969482422,
      "low": 84,
      "close": 85.98999786376953,
      "volume": 8713500
    },
    {
      "time": "2025-11-06",
      "open": 76.05000305175781,
      "high": 81.69000244140625,
      "low": 75.30999755859375,
      "close": 80.54000091552734,
      "volume": 13371800
    },
    {
      "time": "2025-11-07",
      "open": 79.77999877929688,
      "high": 81.9800033569336,
      "low": 79.55000305175781,
      "close": 81.79000091552734,
      "volume": 7152600
    },
    {
      "time": "2025-11-10",
      "open": 82.30000305175781,
      "high": 82.62000274658203,
      "low": 80.2699966430664,
      "close": 82.27999877929688,
      "volume": 6447900
    },
    {
      "time": "2025-11-11",
      "open": 82.27999877929688,
      "high": 84.23999786376953,
      "low": 82.08999633789062,
      "close": 83.66000366210938,
      "volume": 5108100
    },
    {
      "time": "2025-11-12",
      "open": 83.3499984741211,
      "high": 84.02999877929688,
      "low": 81.76000213623047,
      "close": 82.13999938964844,
      "volume": 4786400
    },
    {
      "time": "2025-11-13",
      "open": 81.44999694824219,
      "high": 82.55000305175781,
      "low": 80.94999694824219,
      "close": 81.02999877929688,
      "volume": 4735300
    },
    {
      "time": "2025-11-14",
      "open": 80.13999938964844,
      "high": 83.26000213623047,
      "low": 79.75,
      "close": 82.30999755859375,
      "volume": 5149800
    },
    {
      "time": "2025-11-17",
      "open": 82.0999984741211,
      "high": 82.95999908447266,
      "low": 81.7699966430664,
      "close": 81.94000244140625,
      "volume": 4479000
    },
    {
      "time": "2025-11-18",
      "open": 81.5999984741211,
      "high": 82.26000213623047,
      "low": 79.13999938964844,
      "close": 80.1500015258789,
      "volume": 6448400
    },
    {
      "time": "2025-11-19",
      "open": 79.81999969482422,
      "high": 80.37000274658203,
      "low": 79.31999969482422,
      "close": 79.7300033569336,
      "volume": 4190100
    },
    {
      "time": "2025-11-20",
      "open": 80.5,
      "high": 81.20999908447266,
      "low": 77.79000091552734,
      "close": 78.04000091552734,
      "volume": 5994200
    },
    {
      "time": "2025-11-21",
      "open": 77.80000305175781,
      "high": 79.5,
      "low": 77.16999816894531,
      "close": 78.86000061035156,
      "volume": 5531300
    },
    {
      "time": "2025-11-24",
      "open": 78.88999938964844,
      "high": 80.01000213623047,
      "low": 78.69999694824219,
      "close": 79.7699966430664,
      "volume": 8416900
    },
    {
      "time": "2025-11-25",
      "open": 79.37999725341797,
      "high": 81.19000244140625,
      "low": 79.30000305175781,
      "close": 80.87000274658203,
      "volume": 3816400
    },
    {
      "time": "2025-11-26",
      "open": 80.80999755859375,
      "high": 80.86000061035156,
      "low": 78.62999725341797,
      "close": 80.55000305175781,
      "volume": 4527000
    },
    {
      "time": "2025-11-28",
      "open": 80.66999816894531,
      "high": 81.36000061035156,
      "low": 80.36000061035156,
      "close": 81.12999725341797,
      "volume": 2199100
    },
    {
      "time": "2025-12-01",
      "open": 80.48999786376953,
      "high": 82.0999984741211,
      "low": 80.43000030517578,
      "close": 81.81999969482422,
      "volume": 4092800
    },
    {
      "time": "2025-12-02",
      "open": 82.51000213623047,
      "high": 83.2699966430664,
      "low": 82,
      "close": 82.94000244140625,
      "volume": 3869700
    },
    {
      "time": "2025-12-03",
      "open": 82.20999908447266,
      "high": 82.95999908447266,
      "low": 81.41999816894531,
      "close": 82.76000213623047,
      "volume": 5133700
    },
    {
      "time": "2025-12-04",
      "open": 82.9800033569336,
      "high": 85.23999786376953,
      "low": 82.41000366210938,
      "close": 85.18000030517578,
      "volume": 6709900
    },
    {
      "time": "2025-12-05",
      "open": 85.54000091552734,
      "high": 86.94000244140625,
      "low": 85.19999694824219,
      "close": 86.91999816894531,
      "volume": 6172200
    },
    {
      "time": "2025-12-08",
      "open": 86.95999908447266,
      "high": 87.11000061035156,
      "low": 83.26000213623047,
      "close": 83.52999877929688,
      "volume": 6075000
    },
    {
      "time": "2025-12-09",
      "open": 83.08999633789062,
      "high": 84.16000366210938,
      "low": 82.1500015258789,
      "close": 83.5,
      "volume": 3991200
    },
    {
      "time": "2025-12-10",
      "open": 82.9000015258789,
      "high": 83.22000122070312,
      "low": 80.23999786376953,
      "close": 81.5999984741211,
      "volume": 7383600
    },
    {
      "time": "2025-12-11",
      "open": 81.5999984741211,
      "high": 83.22000122070312,
      "low": 81.44999694824219,
      "close": 82.47000122070312,
      "volume": 4523600
    },
    {
      "time": "2025-12-12",
      "open": 81.9800033569336,
      "high": 82.66000366210938,
      "low": 81.66000366210938,
      "close": 82.22000122070312,
      "volume": 4283800
    },
    {
      "time": "2025-12-15",
      "open": 82.0999984741211,
      "high": 82.83000183105469,
      "low": 80.79000091552734,
      "close": 81.5199966430664,
      "volume": 5101400
    },
    {
      "time": "2025-12-16",
      "open": 81.30999755859375,
      "high": 82.83000183105469,
      "low": 81.12999725341797,
      "close": 82.47000122070312,
      "volume": 5264000
    },
    {
      "time": "2025-12-17",
      "open": 80.08999633789062,
      "high": 81.44000244140625,
      "low": 79.37999725341797,
      "close": 79.37999725341797,
      "volume": 9268900
    },
    {
      "time": "2025-12-18",
      "open": 80.54000091552734,
      "high": 80.5999984741211,
      "low": 78.56999969482422,
      "close": 79.75,
      "volume": 8070000
    },
    {
      "time": "2025-12-19",
      "open": 79.7300033569336,
      "high": 80.44000244140625,
      "low": 79,
      "close": 80.23999786376953,
      "volume": 20115500
    },
    {
      "time": "2025-12-22",
      "open": 81.3499984741211,
      "high": 81.83000183105469,
      "low": 80.12999725341797,
      "close": 81.73999786376953,
      "volume": 4714500
    },
    {
      "time": "2025-12-23",
      "open": 81.61000061035156,
      "high": 81.70999908447266,
      "low": 80.0999984741211,
      "close": 80.66000366210938,
      "volume": 3465700
    },
    {
      "time": "2025-12-24",
      "open": 80.52999877929688,
      "high": 81.37999725341797,
      "low": 80.27999877929688,
      "close": 81.18000030517578,
      "volume": 1241000
    },
    {
      "time": "2025-12-26",
      "open": 80.91000366210938,
      "high": 81.6500015258789,
      "low": 80.58999633789062,
      "close": 81.55999755859375,
      "volume": 2973900
    },
    {
      "time": "2025-12-29",
      "open": 81.27999877929688,
      "high": 81.79000091552734,
      "low": 80.41999816894531,
      "close": 80.81999969482422,
      "volume": 4864300
    },
    {
      "time": "2025-12-30",
      "open": 80.61000061035156,
      "high": 80.87000274658203,
      "low": 80.27999877929688,
      "close": 80.30999755859375,
      "volume": 2493900
    },
    {
      "time": "2025-12-31",
      "open": 80.12000274658203,
      "high": 80.41000366210938,
      "low": 79.37000274658203,
      "close": 79.41000366210938,
      "volume": 2867600
    },
    {
      "time": "2026-01-02",
      "open": 79.97000122070312,
      "high": 79.97000122070312,
      "low": 77.18000030517578,
      "close": 77.87999725341797,
      "volume": 7548800
    },
    {
      "time": "2026-01-05",
      "open": 78.51000213623047,
      "high": 79.9000015258789,
      "low": 77.83000183105469,
      "close": 77.94000244140625,
      "volume": 6068200
    },
    {
      "time": "2026-01-06",
      "open": 77.7300033569336,
      "high": 79.19999694824219,
      "low": 77.5999984741211,
      "close": 78.44000244140625,
      "volume": 6477800
    },
    {
      "time": "2026-01-07",
      "open": 78.61000061035156,
      "high": 80.86000061035156,
      "low": 78.3499984741211,
      "close": 80.0199966430664,
      "volume": 6870600
    },
    {
      "time": "2026-01-08",
      "open": 79.54000091552734,
      "high": 79.54000091552734,
      "low": 77.76000213623047,
      "close": 78.05000305175781,
      "volume": 6441700
    },
    {
      "time": "2026-01-09",
      "open": 78.1500015258789,
      "high": 79.37000274658203,
      "low": 77.97000122070312,
      "close": 79.22000122070312,
      "volume": 5003200
    },
    {
      "time": "2026-01-12",
      "open": 78.91999816894531,
      "high": 79.08000183105469,
      "low": 77.98999786376953,
      "close": 78.66000366210938,
      "volume": 3857900
    },
    {
      "time": "2026-01-13",
      "open": 78.69999694824219,
      "high": 79.72000122070312,
      "low": 77.76000213623047,
      "close": 78.33000183105469,
      "volume": 5748700
    },
    {
      "time": "2026-01-14",
      "open": 76.44999694824219,
      "high": 78.30999755859375,
      "low": 75.80999755859375,
      "close": 76.38999938964844,
      "volume": 10181100
    },
    {
      "time": "2026-01-15",
      "open": 76.54000091552734,
      "high": 78.33000183105469,
      "low": 76.18000030517578,
      "close": 76.31999969482422,
      "volume": 6345400
    },
    {
      "time": "2026-01-16",
      "open": 76.54000091552734,
      "high": 76.61000061035156,
      "low": 75.1500015258789,
      "close": 75.37999725341797,
      "volume": 7913700
    },
    {
      "time": "2026-01-20",
      "open": 74.11000061035156,
      "high": 75.5999984741211,
      "low": 73.55000305175781,
      "close": 75.45999908447266,
      "volume": 6870600
    },
    {
      "time": "2026-01-21",
      "open": 75.80999755859375,
      "high": 76.0199966430664,
      "low": 74.70999908447266,
      "close": 75.75,
      "volume": 6368300
    },
    {
      "time": "2026-01-22",
      "open": 76.48999786376953,
      "high": 77.80999755859375,
      "low": 76.33000183105469,
      "close": 77.62000274658203,
      "volume": 4853300
    },
    {
      "time": "2026-01-23",
      "open": 83.5,
      "high": 85.05999755859375,
      "low": 81.0999984741211,
      "close": 81.63999938964844,
      "volume": 10960100
    },
    {
      "time": "2026-01-26",
      "open": 81.6500015258789,
      "high": 83.12999725341797,
      "low": 81.04000091552734,
      "close": 83.06999969482422,
      "volume": 5708800
    },
    {
      "time": "2026-01-27",
      "open": 83.20999908447266,
      "high": 83.55999755859375,
      "low": 81.26000213623047,
      "close": 81.70999908447266,
      "volume": 4818400
    },
    {
      "time": "2026-01-28",
      "open": 82.18000030517578,
      "high": 82.55000305175781,
      "low": 81.63999938964844,
      "close": 82.08000183105469,
      "volume": 3918000
    },
    {
      "time": "2026-01-29",
      "open": 81.5,
      "high": 82.11000061035156,
      "low": 79.73999786376953,
      "close": 81.51000213623047,
      "volume": 6266300
    },
    {
      "time": "2026-01-30",
      "open": 80.63999938964844,
      "high": 81.4800033569336,
      "low": 80.18000030517578,
      "close": 81.26000213623047,
      "volume": 7499100
    },
    {
      "time": "2026-02-02",
      "open": 80.86000061035156,
      "high": 82.36000061035156,
      "low": 80.1500015258789,
      "close": 81.29000091552734,
      "volume": 7788200
    },
    {
      "time": "2026-02-03",
      "open": 80.9800033569336,
      "high": 81.2300033569336,
      "low": 77.79000091552734,
      "close": 79.30000305175781,
      "volume": 6663400
    },
    {
      "time": "2026-02-04",
      "open": 78.87000274658203,
      "high": 81.44999694824219,
      "low": 77.79000091552734,
      "close": 81.12000274658203,
      "volume": 7824800
    },
    {
      "time": "2026-02-05",
      "open": 80.94999694824219,
      "high": 81.77999877929688,
      "low": 78.02999877929688,
      "close": 78.93000030517578,
      "volume": 12691300
    },
    {
      "time": "2026-02-06",
      "open": 81.80000305175781,
      "high": 83.5199966430664,
      "low": 77.2699966430664,
      "close": 82.76000213623047,
      "volume": 15226300
    },
    {
      "time": "2026-02-09",
      "open": 82.2699966430664,
      "high": 86.16999816894531,
      "low": 81.37000274658203,
      "close": 85.93000030517578,
      "volume": 9897000
    },
    {
      "time": "2026-02-10",
      "open": 86.3499984741211,
      "high": 87.48999786376953,
      "low": 85.16999816894531,
      "close": 85.52999877929688,
      "volume": 7859100
    },
    {
      "time": "2026-02-11",
      "open": 85.41000366210938,
      "high": 88.30000305175781,
      "low": 84.19999694824219,
      "close": 87.81999969482422,
      "volume": 7987300
    },
    {
      "time": "2026-02-12",
      "open": 87.55000305175781,
      "high": 88.5999984741211,
      "low": 82.97000122070312,
      "close": 84.26000213623047,
      "volume": 7805800
    },
    {
      "time": "2026-02-13",
      "open": 84.55000305175781,
      "high": 86.52999877929688,
      "low": 83.5999984741211,
      "close": 85.55999755859375,
      "volume": 8091300
    },
    {
      "time": "2026-02-17",
      "open": 85.16999816894531,
      "high": 85.41999816894531,
      "low": 81.05000305175781,
      "close": 81.69000244140625,
      "volume": 6061100
    },
    {
      "time": "2026-02-18",
      "open": 80.9000015258789,
      "high": 81.26000213623047,
      "low": 79.33999633789062,
      "close": 80.69000244140625,
      "volume": 5853300
    },
    {
      "time": "2026-02-19",
      "open": 81.01000213623047,
      "high": 81.7699966430664,
      "low": 80.23999786376953,
      "close": 81.66999816894531,
      "volume": 4584100
    },
    {
      "time": "2026-02-20",
      "open": 81.16999816894531,
      "high": 83.08000183105469,
      "low": 79.4000015258789,
      "close": 80,
      "volume": 6703800
    },
    {
      "time": "2026-02-23",
      "open": 78.41999816894531,
      "high": 79.4800033569336,
      "low": 74.66000366210938,
      "close": 75.5999984741211,
      "volume": 8323500
    },
    {
      "time": "2026-02-24",
      "open": 75.37000274658203,
      "high": 77.05000305175781,
      "low": 74.30999755859375,
      "close": 75.2300033569336,
      "volume": 10049400
    },
    {
      "time": "2026-02-25",
      "open": 74.48999786376953,
      "high": 77.5999984741211,
      "low": 74.3499984741211,
      "close": 77.3499984741211,
      "volume": 5527400
    },
    {
      "time": "2026-02-26",
      "open": 77.31999969482422,
      "high": 79.73999786376953,
      "low": 76.8499984741211,
      "close": 79.19999694824219,
      "volume": 5872000
    },
    {
      "time": "2026-02-27",
      "open": 77.30000305175781,
      "high": 79.12000274658203,
      "low": 76.63999938964844,
      "close": 79.02999877929688,
      "volume": 7548200
    },
    {
      "time": "2026-03-02",
      "open": 78.29000091552734,
      "high": 79.7699966430664,
      "low": 77.55999755859375,
      "close": 79.18000030517578,
      "volume": 5247300
    },
    {
      "time": "2026-03-03",
      "open": 77.26000213623047,
      "high": 81.9800033569336,
      "low": 77.19000244140625,
      "close": 81.0999984741211,
      "volume": 7475200
    },
    {
      "time": "2026-03-04",
      "open": 81.04000091552734,
      "high": 83.9800033569336,
      "low": 80.94999694824219,
      "close": 82.79000091552734,
      "volume": 6280700
    },
    {
      "time": "2026-03-05",
      "open": 82.27999877929688,
      "high": 84.7300033569336,
      "low": 82.25,
      "close": 84.41999816894531,
      "volume": 5544100
    },
    {
      "time": "2026-03-06",
      "open": 83.98999786376953,
      "high": 84.4800033569336,
      "low": 82.9000015258789,
      "close": 83.66999816894531,
      "volume": 5658000
    },
    {
      "time": "2026-03-09",
      "open": 83.05999755859375,
      "high": 84.5999984741211,
      "low": 82.18000030517578,
      "close": 83.80999755859375,
      "volume": 6446500
    },
    {
      "time": "2026-03-10",
      "open": 84.29000091552734,
      "high": 85.05000305175781,
      "low": 81.62000274658203,
      "close": 84.19999694824219,
      "volume": 5829400
    },
    {
      "time": "2026-03-11",
      "open": 84.30000305175781,
      "high": 85.37000274658203,
      "low": 82.3499984741211,
      "close": 83.4800033569336,
      "volume": 5437700
    },
    {
      "time": "2026-03-12",
      "open": 82.91999816894531,
      "high": 85.06999969482422,
      "low": 82.30999755859375,
      "close": 84.4000015258789,
      "volume": 5220900
    },
    {
      "time": "2026-03-13",
      "open": 84.4000015258789,
      "high": 85.0999984741211,
      "low": 82.80999755859375,
      "close": 83.44000244140625,
      "volume": 3963600
    },
    {
      "time": "2026-03-16",
      "open": 84.38999938964844,
      "high": 85.86000061035156,
      "low": 83.97000122070312,
      "close": 84.48999786376953,
      "volume": 5725100
    },
    {
      "time": "2026-03-17",
      "open": 84.58000183105469,
      "high": 86.41999816894531,
      "low": 83.05999755859375,
      "close": 83.16000366210938,
      "volume": 3938200
    },
    {
      "time": "2026-03-18",
      "open": 82.44000244140625,
      "high": 84.33000183105469,
      "low": 82.19999694824219,
      "close": 83.38999938964844,
      "volume": 4343600
    },
    {
      "time": "2026-03-19",
      "open": 83.5199966430664,
      "high": 84.94999694824219,
      "low": 82.29000091552734,
      "close": 83.12000274658203,
      "volume": 4539100
    },
    {
      "time": "2026-03-20",
      "open": 82.95999908447266,
      "high": 82.95999908447266,
      "low": 80.2699966430664,
      "close": 81.4000015258789,
      "volume": 16257800
    },
    {
      "time": "2026-03-23",
      "open": 82.01000213623047,
      "high": 83.72000122070312,
      "low": 81.22000122070312,
      "close": 82.7699966430664,
      "volume": 5000000
    },
    {
      "time": "2026-03-24",
      "open": 82.33000183105469,
      "high": 82.80000305175781,
      "low": 79.12000274658203,
      "close": 79.33999633789062,
      "volume": 6174000
    },
    {
      "time": "2026-03-25",
      "open": 80.12999725341797,
      "high": 81.5199966430664,
      "low": 78.45999908447266,
      "close": 78.88999938964844,
      "volume": 6052900
    },
    {
      "time": "2026-03-26",
      "open": 78.29000091552734,
      "high": 81.72000122070312,
      "low": 78.29000091552734,
      "close": 81.02999877929688,
      "volume": 4489100
    },
    {
      "time": "2026-03-27",
      "open": 79.69000244140625,
      "high": 79.69000244140625,
      "low": 76.41999816894531,
      "close": 78.19999694824219,
      "volume": 8771200
    },
    {
      "time": "2026-03-30",
      "open": 78.11000061035156,
      "high": 80.94000244140625,
      "low": 78.08000183105469,
      "close": 79.05000305175781,
      "volume": 7015900
    },
    {
      "time": "2026-03-31",
      "open": 79.75,
      "high": 81.83000183105469,
      "low": 79.55999755859375,
      "close": 81.72000122070312,
      "volume": 6045200
    },
    {
      "time": "2026-04-01",
      "open": 81.7699966430664,
      "high": 82.13999938964844,
      "low": 80,
      "close": 81.1500015258789,
      "volume": 5255500
    },
    {
      "time": "2026-04-02",
      "open": 80.8499984741211,
      "high": 82.55999755859375,
      "low": 80.0199966430664,
      "close": 82.52999877929688,
      "volume": 4139300
    },
    {
      "time": "2026-04-06",
      "open": 82.73999786376953,
      "high": 83.37999725341797,
      "low": 81.83000183105469,
      "close": 82.29000091552734,
      "volume": 3459300
    },
    {
      "time": "2026-04-07",
      "open": 81.86000061035156,
      "high": 83.94999694824219,
      "low": 81.62999725341797,
      "close": 83.72000122070312,
      "volume": 5591500
    },
    {
      "time": "2026-04-08",
      "open": 85.0999984741211,
      "high": 86.13999938964844,
      "low": 82.27999877929688,
      "close": 83.51000213623047,
      "volume": 5954900
    },
    {
      "time": "2026-04-09",
      "open": 83.2699966430664,
      "high": 83.70999908447266,
      "low": 79.55999755859375,
      "close": 80.66000366210938,
      "volume": 6656500
    },
    {
      "time": "2026-04-10",
      "open": 80.5199966430664,
      "high": 80.5199966430664,
      "low": 76.01000213623047,
      "close": 76.69999694824219,
      "volume": 12401100
    },
    {
      "time": "2026-04-13",
      "open": 76.94999694824219,
      "high": 78.80000305175781,
      "low": 76.0999984741211,
      "close": 78.73999786376953,
      "volume": 6716300
    },
    {
      "time": "2026-04-14",
      "open": 79.05999755859375,
      "high": 80.0199966430664,
      "low": 77.7300033569336,
      "close": 78.69999694824219,
      "volume": 5838500
    },
    {
      "time": "2026-04-15",
      "open": 78.81999969482422,
      "high": 80.06999969482422,
      "low": 77.41000366210938,
      "close": 79.63999938964844,
      "volume": 6151400
    },
    {
      "time": "2026-04-16",
      "open": 79.9800033569336,
      "high": 82.5,
      "low": 79.88999938964844,
      "close": 82.4000015258789,
      "volume": 5517900
    },
    {
      "time": "2026-04-17",
      "open": 83.94999694824219,
      "high": 84.25,
      "low": 81.0199966430664,
      "close": 81.83999633789062,
      "volume": 4968300
    },
    {
      "time": "2026-04-20",
      "open": 82.0999984741211,
      "high": 83.33000183105469,
      "low": 81.47000122070312,
      "close": 82.5999984741211,
      "volume": 4049300
    },
    {
      "time": "2026-04-21",
      "open": 82.2300033569336,
      "high": 85.68000030517578,
      "low": 82.0999984741211,
      "close": 85.26000213623047,
      "volume": 5158100
    },
    {
      "time": "2026-04-22",
      "open": 86.2699966430664,
      "high": 87.63999938964844,
      "low": 85.77999877929688,
      "close": 87.08999633789062,
      "volume": 4443100
    },
    {
      "time": "2026-04-23",
      "open": 85.05999755859375,
      "high": 85.3499984741211,
      "low": 81.80999755859375,
      "close": 82.76000213623047,
      "volume": 5417700
    },
    {
      "time": "2026-04-24",
      "open": 83.0999984741211,
      "high": 84.55999755859375,
      "low": 82.5,
      "close": 84.33999633789062,
      "volume": 5778400
    },
    {
      "time": "2026-04-27",
      "open": 84.0999984741211,
      "high": 86.76000213623047,
      "low": 83.77999877929688,
      "close": 85.66999816894531,
      "volume": 5679500
    },
    {
      "time": "2026-04-28",
      "open": 86.73999786376953,
      "high": 87.44000244140625,
      "low": 85.44000244140625,
      "close": 85.72000122070312,
      "volume": 3890500
    },
    {
      "time": "2026-04-29",
      "open": 85.41999816894531,
      "high": 86.38999938964844,
      "low": 84.43000030517578,
      "close": 86.11000061035156,
      "volume": 3061400
    },
    {
      "time": "2026-04-30",
      "open": 85.12000274658203,
      "high": 85.22000122070312,
      "low": 82.44000244140625,
      "close": 84.30999755859375,
      "volume": 5810500
    },
    {
      "time": "2026-05-01",
      "open": 86.12000274658203,
      "high": 86.75,
      "low": 84.97000122070312,
      "close": 86.29000091552734,
      "volume": 4041100
    },
    {
      "time": "2026-05-04",
      "open": 86.51000213623047,
      "high": 89.76000213623047,
      "low": 86.36000061035156,
      "close": 89.23999786376953,
      "volume": 5451900
    },
    {
      "time": "2026-05-05",
      "open": 89.69999694824219,
      "high": 90.29000091552734,
      "low": 88.55000305175781,
      "close": 89.91999816894531,
      "volume": 3965300
    },
    {
      "time": "2026-05-06",
      "open": 88.77999877929688,
      "high": 90.11000061035156,
      "low": 87.29000091552734,
      "close": 89.94999694824219,
      "volume": 8050800
    },
    {
      "time": "2026-05-07",
      "open": 105.26000213623047,
      "high": 112.38999938964844,
      "low": 104.51000213623047,
      "close": 107.97000122070312,
      "volume": 18110100
    },
    {
      "time": "2026-05-08",
      "open": 107.30000305175781,
      "high": 114.66000366210938,
      "low": 106.66999816894531,
      "close": 114.06999969482422,
      "volume": 9904400
    },
    {
      "time": "2026-05-11",
      "open": 112.0999984741211,
      "high": 115.48999786376953,
      "low": 112.0999984741211,
      "close": 115.44000244140625,
      "volume": 6718100
    },
    {
      "time": "2026-05-12",
      "open": 115.19000244140625,
      "high": 116.45999908447266,
      "low": 113.16000366210938,
      "close": 113.87000274658203,
      "volume": 4910400
    },
    {
      "time": "2026-05-13",
      "open": 113.20999908447266,
      "high": 117.83999633789062,
      "low": 112.70999908447266,
      "close": 117.69000244140625,
      "volume": 5236600
    },
    {
      "time": "2026-05-14",
      "open": 118.02999877929688,
      "high": 121.97000122070312,
      "low": 115.7699966430664,
      "close": 121.86000061035156,
      "volume": 5784300
    },
    {
      "time": "2026-05-15",
      "open": 121.16999816894531,
      "high": 123.33000183105469,
      "low": 119.48999786376953,
      "close": 122.77999877929688,
      "volume": 5533800
    },
    {
      "time": "2026-05-18",
      "open": 121.69000244140625,
      "high": 126.61000061035156,
      "low": 120.87000274658203,
      "close": 126.5,
      "volume": 5624900
    },
    {
      "time": "2026-05-19",
      "open": 127.80999755859375,
      "high": 128.1999969482422,
      "low": 123.76000213623047,
      "close": 127.63999938964844,
      "volume": 7005900
    },
    {
      "time": "2026-05-20",
      "open": 125.91000366210938,
      "high": 130.36000061035156,
      "low": 125.33000183105469,
      "close": 130,
      "volume": 5981000
    },
    {
      "time": "2026-05-21",
      "open": 128.91000366210938,
      "high": 129.7100067138672,
      "low": 127.4000015258789,
      "close": 129.4600067138672,
      "volume": 4266200
    },
    {
      "time": "2026-05-22",
      "open": 130,
      "high": 134.19000244140625,
      "low": 128.57000732421875,
      "close": 133.92999267578125,
      "volume": 5819100
    },
    {
      "time": "2026-05-26",
      "open": 132.97999572753906,
      "high": 134.91000366210938,
      "low": 130.60000610351562,
      "close": 133.9600067138672,
      "volume": 4820100
    },
    {
      "time": "2026-05-27",
      "open": 129.5500030517578,
      "high": 131.5,
      "low": 126.77999877929688,
      "close": 127.93000030517578,
      "volume": 6861400
    },
    {
      "time": "2026-05-28",
      "open": 128.5800018310547,
      "high": 129.94000244140625,
      "low": 126.61000061035156,
      "close": 129.6999969482422,
      "volume": 5806200
    },
    {
      "time": "2026-05-29",
      "open": 129.58999633789062,
      "high": 138.11000061035156,
      "low": 129,
      "close": 137.97000122070312,
      "volume": 9627800
    },
    {
      "time": "2026-06-01",
      "open": 141.16000366210938,
      "high": 147.49000549316406,
      "low": 140.25,
      "close": 147.13999938964844,
      "volume": 7537400
    },
    {
      "time": "2026-06-02",
      "open": 144.33999633789062,
      "high": 149.02999877929688,
      "low": 141.75,
      "close": 148.86000061035156,
      "volume": 7275600
    },
    {
      "time": "2026-06-03",
      "open": 145.3800048828125,
      "high": 148.47000122070312,
      "low": 143.38999938964844,
      "close": 146.47999572753906,
      "volume": 7983400
    },
    {
      "time": "2026-06-04",
      "open": 146.1999969482422,
      "high": 150.07000732421875,
      "low": 144.32000732421875,
      "close": 149.6699981689453,
      "volume": 5393000
    },
    {
      "time": "2026-06-05",
      "open": 148.4600067138672,
      "high": 149.0500030517578,
      "low": 143.4600067138672,
      "close": 144.67999267578125,
      "volume": 7122700
    },
    {
      "time": "2026-06-08",
      "open": 145.50999450683594,
      "high": 147,
      "low": 142.50999450683594,
      "close": 143.0399932861328,
      "volume": 5333500
    },
    {
      "time": "2026-06-09",
      "open": 143.1300048828125,
      "high": 144.3000030517578,
      "low": 133.0500030517578,
      "close": 138.38999938964844,
      "volume": 7801500
    },
    {
      "time": "2026-06-10",
      "open": 137.8000030517578,
      "high": 141.3000030517578,
      "low": 137.00999450683594,
      "close": 138.8800048828125,
      "volume": 6267100
    },
    {
      "time": "2026-06-11",
      "open": 141.00999450683594,
      "high": 146.30999755859375,
      "low": 139.39999389648438,
      "close": 145.05999755859375,
      "volume": 7433800
    },
    {
      "time": "2026-06-12",
      "open": 143.63999938964844,
      "high": 146.3800048828125,
      "low": 142.14999389648438,
      "close": 146.3000030517578,
      "volume": 5083700
    },
    {
      "time": "2026-06-15",
      "open": 146.32000732421875,
      "high": 149.5,
      "low": 143.97999572753906,
      "close": 149.49000549316406,
      "volume": 5207300
    },
    {
      "time": "2026-06-16",
      "open": 148.8800048828125,
      "high": 148.8800048828125,
      "low": 144.3300018310547,
      "close": 147.02000427246094,
      "volume": 5194600
    },
    {
      "time": "2026-06-17",
      "open": 145.80999755859375,
      "high": 148,
      "low": 141.69000244140625,
      "close": 144.13999938964844,
      "volume": 7649100
    },
    {
      "time": "2026-06-18",
      "open": 143.49000549316406,
      "high": 147.1999969482422,
      "low": 139.7899932861328,
      "close": 144.72999572753906,
      "volume": 18432900
    },
    {
      "time": "2026-06-22",
      "open": 146.36000061035156,
      "high": 149.19000244140625,
      "low": 143.58999633789062,
      "close": 145.38999938964844,
      "volume": 5607500
    },
    {
      "time": "2026-06-23",
      "open": 144.8300018310547,
      "high": 148.36000061035156,
      "low": 143.47000122070312,
      "close": 148,
      "volume": 5921200
    },
    {
      "time": "2026-06-24",
      "open": 147.6999969482422,
      "high": 148.82000732421875,
      "low": 144.57000732421875,
      "close": 145.27999877929688,
      "volume": 4742300
    },
    {
      "time": "2026-06-25",
      "open": 144.6199951171875,
      "high": 151.97000122070312,
      "low": 144.6199951171875,
      "close": 149.92999267578125,
      "volume": 6546900
    },
    {
      "time": "2026-06-26",
      "open": 150.80999755859375,
      "high": 152.77000427246094,
      "low": 147.5500030517578,
      "close": 151.35000610351562,
      "volume": 9199700
    },
    {
      "time": "2026-06-29",
      "open": 152.97000122070312,
      "high": 159.07000732421875,
      "low": 152.1300048828125,
      "close": 155.4199981689453,
      "volume": 6780300
    },
    {
      "time": "2026-06-30",
      "open": 151.0399932861328,
      "high": 154.47000122070312,
      "low": 150.72999572753906,
      "close": 153.6199951171875,
      "volume": 6678700
    },
    {
      "time": "2026-07-01",
      "open": 154.74000549316406,
      "high": 159.8000030517578,
      "low": 152.5399932861328,
      "close": 158.97999572753906,
      "volume": 4734400
    },
    {
      "time": "2026-07-02",
      "open": 158.63999938964844,
      "high": 158.9600067138672,
      "low": 156.1999969482422,
      "close": 156.25,
      "volume": 4490600
    },
    {
      "time": "2026-07-06",
      "open": 154.75,
      "high": 163.57000732421875,
      "low": 153.42999267578125,
      "close": 162.35000610351562,
      "volume": 5163700
    },
    {
      "time": "2026-07-07",
      "open": 162.38999938964844,
      "high": 163.30999755859375,
      "low": 155.67999267578125,
      "close": 158.6699981689453,
      "volume": 5828000
    },
    {
      "time": "2026-07-08",
      "open": 157,
      "high": 159.4499969482422,
      "low": 154.4199981689453,
      "close": 156.7100067138672,
      "volume": 4770200
    },
    {
      "time": "2026-07-09",
      "open": 153.27000427246094,
      "high": 164.00999450683594,
      "low": 152.25,
      "close": 163.72999572753906,
      "volume": 4626500
    },
    {
      "time": "2026-07-10",
      "open": 164.44000244140625,
      "high": 165.27999877929688,
      "low": 156.6199951171875,
      "close": 157.50999450683594,
      "volume": 3519000
    },
    {
      "time": "2026-07-13",
      "open": 157.6699981689453,
      "high": 161.9499969482422,
      "low": 155.72000122070312,
      "close": 160.6199951171875,
      "volume": 4099000
    },
    {
      "time": "2026-07-14",
      "open": 158.77999877929688,
      "high": 167.27000427246094,
      "low": 158.05999755859375,
      "close": 166.8300018310547,
      "volume": 4685200
    },
    {
      "time": "2026-07-15",
      "open": 169.38999938964844,
      "high": 170.35000610351562,
      "low": 163.02999877929688,
      "close": 164.50999450683594,
      "volume": 5089000
    },
    {
      "time": "2026-07-16",
      "open": 164.07000732421875,
      "high": 165,
      "low": 159.0800018310547,
      "close": 160.77999877929688,
      "volume": 4145300
    },
    {
      "time": "2026-07-17",
      "open": 160.5,
      "high": 163.8300018310547,
      "low": 158.92999267578125,
      "close": 161.61000061035156,
      "volume": 5651600
    },
    {
      "time": "2026-07-20",
      "open": 160.63999938964844,
      "high": 164.57000732421875,
      "low": 160,
      "close": 160.36000061035156,
      "volume": 3775400
    },
    {
      "time": "2026-07-21",
      "open": 163.3800048828125,
      "high": 163.5,
      "low": 156.02000427246094,
      "close": 158.10000610351562,
      "volume": 5548700
    },
    {
      "time": "2026-07-22",
      "open": 158.57000732421875,
      "high": 159,
      "low": 154.50999450683594,
      "close": 155.0500030517578,
      "volume": 4570400
    },
    {
      "time": "2026-07-23",
      "open": 155.2899932861328,
      "high": 156.49000549316406,
      "low": 150.9199981689453,
      "close": 151.5399932861328,
      "volume": 4590500
    },
    {
      "time": "2026-07-24",
      "open": 152.6959991455078,
      "high": 154.32000732421875,
      "low": 151.5399932861328,
      "close": 152.3699951171875,
      "volume": 2769605
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 83.87220001220703
    },
    {
      "time": "2025-10-06",
      "value": 83.50339996337891
    },
    {
      "time": "2025-10-07",
      "value": 83.10419998168945
    },
    {
      "time": "2025-10-08",
      "value": 82.73800003051758
    },
    {
      "time": "2025-10-09",
      "value": 82.42760009765625
    },
    {
      "time": "2025-10-10",
      "value": 82.09040008544922
    },
    {
      "time": "2025-10-13",
      "value": 81.82720001220703
    },
    {
      "time": "2025-10-14",
      "value": 81.51779998779297
    },
    {
      "time": "2025-10-15",
      "value": 81.26520004272462
    },
    {
      "time": "2025-10-16",
      "value": 80.99639999389649
    },
    {
      "time": "2025-10-17",
      "value": 81.15919998168945
    },
    {
      "time": "2025-10-20",
      "value": 81.36860000610352
    },
    {
      "time": "2025-10-21",
      "value": 81.57279998779296
    },
    {
      "time": "2025-10-22",
      "value": 81.69660003662109
    },
    {
      "time": "2025-10-23",
      "value": 81.80860000610352
    },
    {
      "time": "2025-10-24",
      "value": 81.9747999572754
    },
    {
      "time": "2025-10-27",
      "value": 82.09839996337891
    },
    {
      "time": "2025-10-28",
      "value": 82.20059997558593
    },
    {
      "time": "2025-10-29",
      "value": 82.32320007324219
    },
    {
      "time": "2025-10-30",
      "value": 82.415
    },
    {
      "time": "2025-10-31",
      "value": 82.58860000610352
    },
    {
      "time": "2025-11-03",
      "value": 82.73860000610351
    },
    {
      "time": "2025-11-04",
      "value": 82.89020004272462
    },
    {
      "time": "2025-11-05",
      "value": 83.05699996948242
    },
    {
      "time": "2025-11-06",
      "value": 83.1052000427246
    },
    {
      "time": "2025-11-07",
      "value": 83.15520004272462
    },
    {
      "time": "2025-11-10",
      "value": 83.22540008544922
    },
    {
      "time": "2025-11-11",
      "value": 83.36000015258789
    },
    {
      "time": "2025-11-12",
      "value": 83.47120010375977
    },
    {
      "time": "2025-11-13",
      "value": 83.56300003051757
    },
    {
      "time": "2025-11-14",
      "value": 83.63259994506836
    },
    {
      "time": "2025-11-17",
      "value": 83.66419998168945
    },
    {
      "time": "2025-11-18",
      "value": 83.67040008544922
    },
    {
      "time": "2025-11-19",
      "value": 83.67540008544921
    },
    {
      "time": "2025-11-20",
      "value": 83.6184001159668
    },
    {
      "time": "2025-11-21",
      "value": 83.60200012207031
    },
    {
      "time": "2025-11-24",
      "value": 83.57740005493164
    },
    {
      "time": "2025-11-25",
      "value": 83.59920013427734
    },
    {
      "time": "2025-11-26",
      "value": 83.60440017700195
    },
    {
      "time": "2025-11-28",
      "value": 83.60720016479492
    },
    {
      "time": "2025-12-01",
      "value": 83.55940017700195
    },
    {
      "time": "2025-12-02",
      "value": 83.51800018310547
    },
    {
      "time": "2025-12-03",
      "value": 83.46780029296875
    },
    {
      "time": "2025-12-04",
      "value": 83.49940032958985
    },
    {
      "time": "2025-12-05",
      "value": 83.5736003112793
    },
    {
      "time": "2025-12-08",
      "value": 83.55780029296875
    },
    {
      "time": "2025-12-09",
      "value": 83.53480026245117
    },
    {
      "time": "2025-12-10",
      "value": 83.4852001953125
    },
    {
      "time": "2025-12-11",
      "value": 83.43100021362305
    },
    {
      "time": "2025-12-12",
      "value": 83.34960021972657
    },
    {
      "time": "2025-12-15",
      "value": 83.26420013427735
    },
    {
      "time": "2025-12-16",
      "value": 83.18600021362305
    },
    {
      "time": "2025-12-17",
      "value": 83.0752001953125
    },
    {
      "time": "2025-12-18",
      "value": 82.94100021362304
    },
    {
      "time": "2025-12-19",
      "value": 82.8220001220703
    },
    {
      "time": "2025-12-22",
      "value": 82.79600006103516
    },
    {
      "time": "2025-12-23",
      "value": 82.7252001953125
    },
    {
      "time": "2025-12-24",
      "value": 82.68720016479492
    },
    {
      "time": "2025-12-26",
      "value": 82.64680007934571
    },
    {
      "time": "2025-12-29",
      "value": 82.60040008544922
    },
    {
      "time": "2025-12-30",
      "value": 82.53779998779297
    },
    {
      "time": "2025-12-31",
      "value": 82.42880004882812
    },
    {
      "time": "2026-01-02",
      "value": 82.29080001831055
    },
    {
      "time": "2026-01-05",
      "value": 82.15639999389649
    },
    {
      "time": "2026-01-06",
      "value": 82.02660003662109
    },
    {
      "time": "2026-01-07",
      "value": 81.91580001831055
    },
    {
      "time": "2026-01-08",
      "value": 81.77100006103515
    },
    {
      "time": "2026-01-09",
      "value": 81.63800003051757
    },
    {
      "time": "2026-01-12",
      "value": 81.5268000793457
    },
    {
      "time": "2026-01-13",
      "value": 81.40940017700196
    },
    {
      "time": "2026-01-14",
      "value": 81.20860015869141
    },
    {
      "time": "2026-01-15",
      "value": 80.98460021972656
    },
    {
      "time": "2026-01-16",
      "value": 80.78780014038085
    },
    {
      "time": "2026-01-20",
      "value": 80.57720016479492
    },
    {
      "time": "2026-01-21",
      "value": 80.48140014648438
    },
    {
      "time": "2026-01-22",
      "value": 80.39800018310547
    },
    {
      "time": "2026-01-23",
      "value": 80.3852001953125
    },
    {
      "time": "2026-01-26",
      "value": 80.3734001159668
    },
    {
      "time": "2026-01-27",
      "value": 80.36480010986328
    },
    {
      "time": "2026-01-28",
      "value": 80.38580017089843
    },
    {
      "time": "2026-01-29",
      "value": 80.36980026245118
    },
    {
      "time": "2026-01-30",
      "value": 80.35620025634766
    },
    {
      "time": "2026-02-02",
      "value": 80.37900024414063
    },
    {
      "time": "2026-02-03",
      "value": 80.3704002380371
    },
    {
      "time": "2026-02-04",
      "value": 80.43200027465821
    },
    {
      "time": "2026-02-05",
      "value": 80.43340026855469
    },
    {
      "time": "2026-02-06",
      "value": 80.49320037841797
    },
    {
      "time": "2026-02-09",
      "value": 80.59440032958985
    },
    {
      "time": "2026-02-10",
      "value": 80.69400024414062
    },
    {
      "time": "2026-02-11",
      "value": 80.82780029296875
    },
    {
      "time": "2026-02-12",
      "value": 80.87660034179687
    },
    {
      "time": "2026-02-13",
      "value": 80.92900024414062
    },
    {
      "time": "2026-02-17",
      "value": 80.90760025024414
    },
    {
      "time": "2026-02-18",
      "value": 80.81780029296876
    },
    {
      "time": "2026-02-19",
      "value": 80.71280029296875
    },
    {
      "time": "2026-02-20",
      "value": 80.64220031738282
    },
    {
      "time": "2026-02-23",
      "value": 80.48420028686523
    },
    {
      "time": "2026-02-24",
      "value": 80.35680038452148
    },
    {
      "time": "2026-02-25",
      "value": 80.25440032958984
    },
    {
      "time": "2026-02-26",
      "value": 80.19400024414062
    },
    {
      "time": "2026-02-27",
      "value": 80.14420028686523
    },
    {
      "time": "2026-03-02",
      "value": 80.07840026855469
    },
    {
      "time": "2026-03-03",
      "value": 80.11280029296876
    },
    {
      "time": "2026-03-04",
      "value": 80.1736003112793
    },
    {
      "time": "2026-03-05",
      "value": 80.25720031738281
    },
    {
      "time": "2026-03-06",
      "value": 80.29580032348633
    },
    {
      "time": "2026-03-09",
      "value": 80.35880020141602
    },
    {
      "time": "2026-03-10",
      "value": 80.41920013427735
    },
    {
      "time": "2026-03-11",
      "value": 80.45760025024414
    },
    {
      "time": "2026-03-12",
      "value": 80.52920028686523
    },
    {
      "time": "2026-03-13",
      "value": 80.59180038452149
    },
    {
      "time": "2026-03-16",
      "value": 80.69340026855468
    },
    {
      "time": "2026-03-17",
      "value": 80.79900039672852
    },
    {
      "time": "2026-03-18",
      "value": 80.90800033569336
    },
    {
      "time": "2026-03-19",
      "value": 81.00160034179687
    },
    {
      "time": "2026-03-20",
      "value": 81.02920043945312
    },
    {
      "time": "2026-03-23",
      "value": 81.12360031127929
    },
    {
      "time": "2026-03-24",
      "value": 81.12600021362304
    },
    {
      "time": "2026-03-25",
      "value": 81.13060012817382
    },
    {
      "time": "2026-03-26",
      "value": 81.18460006713867
    },
    {
      "time": "2026-03-27",
      "value": 81.22080001831054
    },
    {
      "time": "2026-03-30",
      "value": 81.27540008544922
    },
    {
      "time": "2026-03-31",
      "value": 81.40220016479492
    },
    {
      "time": "2026-04-01",
      "value": 81.51600021362304
    },
    {
      "time": "2026-04-02",
      "value": 81.65160018920898
    },
    {
      "time": "2026-04-06",
      "value": 81.74500015258789
    },
    {
      "time": "2026-04-07",
      "value": 81.78660018920898
    },
    {
      "time": "2026-04-08",
      "value": 81.7954002380371
    },
    {
      "time": "2026-04-09",
      "value": 81.77440032958984
    },
    {
      "time": "2026-04-10",
      "value": 81.66680023193359
    },
    {
      "time": "2026-04-13",
      "value": 81.61140014648437
    },
    {
      "time": "2026-04-14",
      "value": 81.5602000427246
    },
    {
      "time": "2026-04-15",
      "value": 81.52720001220703
    },
    {
      "time": "2026-04-16",
      "value": 81.58919998168945
    },
    {
      "time": "2026-04-17",
      "value": 81.60359985351562
    },
    {
      "time": "2026-04-20",
      "value": 81.67699981689454
    },
    {
      "time": "2026-04-21",
      "value": 81.72699981689453
    },
    {
      "time": "2026-04-22",
      "value": 81.75019973754883
    },
    {
      "time": "2026-04-23",
      "value": 81.6947998046875
    },
    {
      "time": "2026-04-24",
      "value": 81.62519973754883
    },
    {
      "time": "2026-04-27",
      "value": 81.65339965820313
    },
    {
      "time": "2026-04-28",
      "value": 81.65659973144531
    },
    {
      "time": "2026-04-29",
      "value": 81.74499969482422
    },
    {
      "time": "2026-04-30",
      "value": 81.81739959716796
    },
    {
      "time": "2026-05-01",
      "value": 81.90979965209961
    },
    {
      "time": "2026-05-04",
      "value": 82.094599609375
    },
    {
      "time": "2026-05-05",
      "value": 82.38099960327149
    },
    {
      "time": "2026-05-06",
      "value": 82.67539947509766
    },
    {
      "time": "2026-05-07",
      "value": 83.2877995300293
    },
    {
      "time": "2026-05-08",
      "value": 83.98519958496094
    },
    {
      "time": "2026-05-11",
      "value": 84.71339965820313
    },
    {
      "time": "2026-05-12",
      "value": 85.40719970703125
    },
    {
      "time": "2026-05-13",
      "value": 86.13899978637696
    },
    {
      "time": "2026-05-14",
      "value": 86.92039978027344
    },
    {
      "time": "2026-05-15",
      "value": 87.68759979248047
    },
    {
      "time": "2026-05-18",
      "value": 88.54419982910156
    },
    {
      "time": "2026-05-19",
      "value": 89.42079986572266
    },
    {
      "time": "2026-05-20",
      "value": 90.3367999267578
    },
    {
      "time": "2026-05-21",
      "value": 91.25639999389648
    },
    {
      "time": "2026-05-22",
      "value": 92.24699981689453
    },
    {
      "time": "2026-05-26",
      "value": 93.25739990234375
    },
    {
      "time": "2026-05-27",
      "value": 94.12619995117187
    },
    {
      "time": "2026-05-28",
      "value": 95.05699981689453
    },
    {
      "time": "2026-05-29",
      "value": 96.14859985351562
    },
    {
      "time": "2026-06-01",
      "value": 97.42899978637695
    },
    {
      "time": "2026-06-02",
      "value": 98.7781997680664
    },
    {
      "time": "2026-06-03",
      "value": 100.05239974975586
    },
    {
      "time": "2026-06-04",
      "value": 101.45899978637695
    },
    {
      "time": "2026-06-05",
      "value": 102.7747996520996
    },
    {
      "time": "2026-06-08",
      "value": 104.01499954223632
    },
    {
      "time": "2026-06-09",
      "value": 105.21879959106445
    },
    {
      "time": "2026-06-10",
      "value": 106.41539962768555
    },
    {
      "time": "2026-06-11",
      "value": 107.68219955444336
    },
    {
      "time": "2026-06-12",
      "value": 108.98519958496094
    },
    {
      "time": "2026-06-15",
      "value": 110.32439971923829
    },
    {
      "time": "2026-06-16",
      "value": 111.61899978637695
    },
    {
      "time": "2026-06-17",
      "value": 112.82739974975586
    },
    {
      "time": "2026-06-18",
      "value": 114.05179962158203
    },
    {
      "time": "2026-06-22",
      "value": 115.34639953613281
    },
    {
      "time": "2026-06-23",
      "value": 116.77239959716798
    },
    {
      "time": "2026-06-24",
      "value": 118.10319961547852
    },
    {
      "time": "2026-06-25",
      "value": 119.5277995300293
    },
    {
      "time": "2026-06-26",
      "value": 120.96199966430665
    },
    {
      "time": "2026-06-29",
      "value": 122.42239959716797
    },
    {
      "time": "2026-06-30",
      "value": 123.85799957275391
    },
    {
      "time": "2026-07-01",
      "value": 125.38559951782227
    },
    {
      "time": "2026-07-02",
      "value": 126.80539947509766
    },
    {
      "time": "2026-07-06",
      "value": 128.31059967041017
    },
    {
      "time": "2026-07-07",
      "value": 129.82879959106447
    },
    {
      "time": "2026-07-08",
      "value": 131.27619979858397
    },
    {
      "time": "2026-07-09",
      "value": 132.83739974975586
    },
    {
      "time": "2026-07-10",
      "value": 134.27319961547852
    },
    {
      "time": "2026-07-13",
      "value": 135.76339950561524
    },
    {
      "time": "2026-07-14",
      "value": 137.41379959106445
    },
    {
      "time": "2026-07-15",
      "value": 138.97819946289061
    },
    {
      "time": "2026-07-16",
      "value": 140.40899948120116
    },
    {
      "time": "2026-07-17",
      "value": 141.8427995300293
    },
    {
      "time": "2026-07-20",
      "value": 143.25099960327148
    },
    {
      "time": "2026-07-21",
      "value": 144.25359970092774
    },
    {
      "time": "2026-07-22",
      "value": 145.07319976806642
    },
    {
      "time": "2026-07-23",
      "value": 145.79519958496093
    },
    {
      "time": "2026-07-24",
      "value": 146.56519943237305
    }
  ],
  "analysis": null
}