{
  "ok": true,
  "cached": false,
  "ticker": "GLW",
  "price": 146.65,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "VZ Q2 Earnings Beat Estimates on Strong Margins, Outlook Lifted",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vz-q2-earnings-beat-estimates-160100521.html",
      "published": "2026-07-24"
    },
    {
      "title": "Intel Q2 Earnings Surpass Estimates on Solid Top-Line Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intel-q2-earnings-surpass-estimates-125500500.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": "Knowles (KN) Beats Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/knowles-kn-beats-q2-earnings-222007602.html",
      "published": "2026-07-23"
    },
    {
      "title": "Nokia's Q2 Earnings Beat Estimates on Higher AI & Cloud Demand",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/nokias-q2-earnings-beat-estimates-161600676.html",
      "published": "2026-07-23"
    },
    {
      "title": "TMUS Q2 Earnings Top Estimates on Strong Service Revenue Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tmus-q2-earnings-top-estimates-152900705.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cell Culture Market Analysis by Consumables, Vessels, Equipment, Application, and Competition - Global Forecast to 2031",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/cell-culture-market-analysis-consumables-141800446.html",
      "published": "2026-07-23"
    },
    {
      "title": "Countdown to Corning (GLW) Q2 Earnings: A Look at Estimates Beyond Revenue and EPS",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/countdown-corning-glw-q2-earnings-131506051.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 56,
      "high": 56,
      "low": 54.88999938964844,
      "close": 55.36000061035156,
      "volume": 4718100
    },
    {
      "time": "2025-07-28",
      "open": 55.54999923706055,
      "high": 55.56999969482422,
      "low": 54.91999816894531,
      "close": 55.40999984741211,
      "volume": 5979200
    },
    {
      "time": "2025-07-29",
      "open": 58.869998931884766,
      "high": 62.97999954223633,
      "low": 57.93000030517578,
      "close": 61.97999954223633,
      "volume": 17713500
    },
    {
      "time": "2025-07-30",
      "open": 61.79999923706055,
      "high": 63.20000076293945,
      "low": 61.70000076293945,
      "close": 62.61000061035156,
      "volume": 7928000
    },
    {
      "time": "2025-07-31",
      "open": 63.08000183105469,
      "high": 63.90999984741211,
      "low": 62.36000061035156,
      "close": 63.2400016784668,
      "volume": 7360100
    },
    {
      "time": "2025-08-01",
      "open": 62,
      "high": 62.43000030517578,
      "low": 61.439998626708984,
      "close": 62.04999923706055,
      "volume": 5845600
    },
    {
      "time": "2025-08-04",
      "open": 62.97999954223633,
      "high": 63.540000915527344,
      "low": 62.650001525878906,
      "close": 63.4900016784668,
      "volume": 5088400
    },
    {
      "time": "2025-08-05",
      "open": 63.7599983215332,
      "high": 64.41000366210938,
      "low": 63.06999969482422,
      "close": 63.16999816894531,
      "volume": 5389600
    },
    {
      "time": "2025-08-06",
      "open": 63.900001525878906,
      "high": 64.19000244140625,
      "low": 63.150001525878906,
      "close": 63.97999954223633,
      "volume": 5825200
    },
    {
      "time": "2025-08-07",
      "open": 66.48999786376953,
      "high": 66.5,
      "low": 64.22000122070312,
      "close": 64.76000213623047,
      "volume": 9632800
    },
    {
      "time": "2025-08-08",
      "open": 64.9800033569336,
      "high": 66.01000213623047,
      "low": 64.76000213623047,
      "close": 65.7699966430664,
      "volume": 4374700
    },
    {
      "time": "2025-08-11",
      "open": 65.87000274658203,
      "high": 65.87000274658203,
      "low": 64.81999969482422,
      "close": 64.9800033569336,
      "volume": 5694900
    },
    {
      "time": "2025-08-12",
      "open": 65.30000305175781,
      "high": 66.08999633789062,
      "low": 65.25,
      "close": 65.75,
      "volume": 5192500
    },
    {
      "time": "2025-08-13",
      "open": 66.0199966430664,
      "high": 66.26000213623047,
      "low": 64.94999694824219,
      "close": 65.73999786376953,
      "volume": 4295300
    },
    {
      "time": "2025-08-14",
      "open": 65.31999969482422,
      "high": 66.05999755859375,
      "low": 64.87999725341797,
      "close": 65.76000213623047,
      "volume": 3608900
    },
    {
      "time": "2025-08-15",
      "open": 65.91999816894531,
      "high": 65.91999816894531,
      "low": 64.81999969482422,
      "close": 65.44000244140625,
      "volume": 3054900
    },
    {
      "time": "2025-08-18",
      "open": 65.2300033569336,
      "high": 65.94999694824219,
      "low": 65.1500015258789,
      "close": 65.5199966430664,
      "volume": 3084800
    },
    {
      "time": "2025-08-19",
      "open": 65.16000366210938,
      "high": 65.37000274658203,
      "low": 64.23999786376953,
      "close": 64.5199966430664,
      "volume": 5814700
    },
    {
      "time": "2025-08-20",
      "open": 64.11000061035156,
      "high": 64.66999816894531,
      "low": 63.369998931884766,
      "close": 64.5999984741211,
      "volume": 5299600
    },
    {
      "time": "2025-08-21",
      "open": 64.51000213623047,
      "high": 65.11000061035156,
      "low": 64.33000183105469,
      "close": 64.88999938964844,
      "volume": 3574000
    },
    {
      "time": "2025-08-22",
      "open": 65.22000122070312,
      "high": 66.1500015258789,
      "low": 65.08999633789062,
      "close": 65.7699966430664,
      "volume": 3436500
    },
    {
      "time": "2025-08-25",
      "open": 65.75,
      "high": 67.31999969482422,
      "low": 65.75,
      "close": 66.77999877929688,
      "volume": 5824100
    },
    {
      "time": "2025-08-26",
      "open": 66.73999786376953,
      "high": 67.68000030517578,
      "low": 66.72000122070312,
      "close": 67.4000015258789,
      "volume": 5421000
    },
    {
      "time": "2025-08-27",
      "open": 67.37000274658203,
      "high": 67.7699966430664,
      "low": 67.08999633789062,
      "close": 67.25,
      "volume": 4234100
    },
    {
      "time": "2025-08-28",
      "open": 67.38999938964844,
      "high": 69.29000091552734,
      "low": 67.31999969482422,
      "close": 68.93000030517578,
      "volume": 7266900
    },
    {
      "time": "2025-08-29",
      "open": 68.36000061035156,
      "high": 68.66999816894531,
      "low": 66.73999786376953,
      "close": 67.02999877929688,
      "volume": 6191100
    },
    {
      "time": "2025-09-02",
      "open": 67,
      "high": 68.58000183105469,
      "low": 66.13999938964844,
      "close": 68.47000122070312,
      "volume": 9109100
    },
    {
      "time": "2025-09-03",
      "open": 68.69999694824219,
      "high": 69.79000091552734,
      "low": 66.4000015258789,
      "close": 69.33999633789062,
      "volume": 13308900
    },
    {
      "time": "2025-09-04",
      "open": 69.58999633789062,
      "high": 70.63999938964844,
      "low": 69.38999938964844,
      "close": 69.72000122070312,
      "volume": 7104900
    },
    {
      "time": "2025-09-05",
      "open": 70.27999877929688,
      "high": 71.4000015258789,
      "low": 70.05999755859375,
      "close": 71.19000244140625,
      "volume": 9078100
    },
    {
      "time": "2025-09-08",
      "open": 71.48999786376953,
      "high": 72.54000091552734,
      "low": 71.44000244140625,
      "close": 72.1500015258789,
      "volume": 13643500
    },
    {
      "time": "2025-09-09",
      "open": 72,
      "high": 72.94000244140625,
      "low": 71.75,
      "close": 72.38999938964844,
      "volume": 10646800
    },
    {
      "time": "2025-09-10",
      "open": 73.16999816894531,
      "high": 75.05000305175781,
      "low": 72.72000122070312,
      "close": 74.93000030517578,
      "volume": 16600800
    },
    {
      "time": "2025-09-11",
      "open": 75.18000030517578,
      "high": 77.08000183105469,
      "low": 74.5999984741211,
      "close": 75.47000122070312,
      "volume": 13968300
    },
    {
      "time": "2025-09-12",
      "open": 76.91000366210938,
      "high": 77.87000274658203,
      "low": 75.7699966430664,
      "close": 77.04000091552734,
      "volume": 14826100
    },
    {
      "time": "2025-09-15",
      "open": 77.75,
      "high": 78.33000183105469,
      "low": 76.77999877929688,
      "close": 77.9800033569336,
      "volume": 8835100
    },
    {
      "time": "2025-09-16",
      "open": 78.27999877929688,
      "high": 78.80999755859375,
      "low": 77.31999969482422,
      "close": 78.69999694824219,
      "volume": 12936700
    },
    {
      "time": "2025-09-17",
      "open": 78.41999816894531,
      "high": 78.68000030517578,
      "low": 76.1500015258789,
      "close": 76.87999725341797,
      "volume": 10590700
    },
    {
      "time": "2025-09-18",
      "open": 77.44999694824219,
      "high": 79.6500015258789,
      "low": 77.19000244140625,
      "close": 79.62000274658203,
      "volume": 10372500
    },
    {
      "time": "2025-09-19",
      "open": 79.62000274658203,
      "high": 79.9800033569336,
      "low": 78.56999969482422,
      "close": 79.55999755859375,
      "volume": 10765000
    },
    {
      "time": "2025-09-22",
      "open": 79.4000015258789,
      "high": 79.83999633789062,
      "low": 78.0999984741211,
      "close": 79.16000366210938,
      "volume": 7314200
    },
    {
      "time": "2025-09-23",
      "open": 79.19999694824219,
      "high": 81.0199966430664,
      "low": 79.0199966430664,
      "close": 81,
      "volume": 8654200
    },
    {
      "time": "2025-09-24",
      "open": 81.29000091552734,
      "high": 81.58000183105469,
      "low": 79.05999755859375,
      "close": 79.91000366210938,
      "volume": 8648900
    },
    {
      "time": "2025-09-25",
      "open": 78.08000183105469,
      "high": 79.47000122070312,
      "low": 77.05000305175781,
      "close": 79.12999725341797,
      "volume": 8518700
    },
    {
      "time": "2025-09-26",
      "open": 79.1500015258789,
      "high": 79.4800033569336,
      "low": 78.69000244140625,
      "close": 79.3499984741211,
      "volume": 4484000
    },
    {
      "time": "2025-09-29",
      "open": 79.9000015258789,
      "high": 80.7300033569336,
      "low": 79.5999984741211,
      "close": 80.26000213623047,
      "volume": 8204600
    },
    {
      "time": "2025-09-30",
      "open": 80.26000213623047,
      "high": 82.20999908447266,
      "low": 80.19000244140625,
      "close": 82.02999877929688,
      "volume": 6300300
    },
    {
      "time": "2025-10-01",
      "open": 81.45999908447266,
      "high": 83.75,
      "low": 80.87999725341797,
      "close": 83.12000274658203,
      "volume": 9010000
    },
    {
      "time": "2025-10-02",
      "open": 83.80000305175781,
      "high": 84.3499984741211,
      "low": 81.91000366210938,
      "close": 82.5199966430664,
      "volume": 7207100
    },
    {
      "time": "2025-10-03",
      "open": 83.02999877929688,
      "high": 84.18000030517578,
      "low": 82.61000061035156,
      "close": 83.55999755859375,
      "volume": 7739200
    },
    {
      "time": "2025-10-06",
      "open": 84.11000061035156,
      "high": 86.0999984741211,
      "low": 83.80999755859375,
      "close": 85.33999633789062,
      "volume": 8678000
    },
    {
      "time": "2025-10-07",
      "open": 85.47000122070312,
      "high": 86.2300033569336,
      "low": 83.80999755859375,
      "close": 85.05999755859375,
      "volume": 6733000
    },
    {
      "time": "2025-10-08",
      "open": 85.2699966430664,
      "high": 87.06999969482422,
      "low": 84.76000213623047,
      "close": 87.06999969482422,
      "volume": 6088100
    },
    {
      "time": "2025-10-09",
      "open": 87.1500015258789,
      "high": 87.75,
      "low": 86.12999725341797,
      "close": 87.19000244140625,
      "volume": 4536600
    },
    {
      "time": "2025-10-10",
      "open": 87.38999938964844,
      "high": 87.77999877929688,
      "low": 82.95999908447266,
      "close": 82.9800033569336,
      "volume": 7898500
    },
    {
      "time": "2025-10-13",
      "open": 85.11000061035156,
      "high": 86.62999725341797,
      "low": 84.80000305175781,
      "close": 85.5,
      "volume": 4957800
    },
    {
      "time": "2025-10-14",
      "open": 84.27999877929688,
      "high": 85.91000366210938,
      "low": 83.61000061035156,
      "close": 84.61000061035156,
      "volume": 5195000
    },
    {
      "time": "2025-10-15",
      "open": 86.05999755859375,
      "high": 87.43000030517578,
      "low": 85.47000122070312,
      "close": 86.62000274658203,
      "volume": 6427600
    },
    {
      "time": "2025-10-16",
      "open": 86.87000274658203,
      "high": 87.41000366210938,
      "low": 85.33999633789062,
      "close": 86.72000122070312,
      "volume": 6501300
    },
    {
      "time": "2025-10-17",
      "open": 86.25,
      "high": 86.54000091552734,
      "low": 83.69000244140625,
      "close": 84.48999786376953,
      "volume": 5940500
    },
    {
      "time": "2025-10-20",
      "open": 85.2300033569336,
      "high": 86.02999877929688,
      "low": 84.83000183105469,
      "close": 85.27999877929688,
      "volume": 4859700
    },
    {
      "time": "2025-10-21",
      "open": 85.5999984741211,
      "high": 86.44999694824219,
      "low": 84.58999633789062,
      "close": 86.05000305175781,
      "volume": 4992300
    },
    {
      "time": "2025-10-22",
      "open": 86.06999969482422,
      "high": 87.33999633789062,
      "low": 83.08000183105469,
      "close": 84.13999938964844,
      "volume": 8440400
    },
    {
      "time": "2025-10-23",
      "open": 84,
      "high": 86.37999725341797,
      "low": 83.91999816894531,
      "close": 85.83999633789062,
      "volume": 5404600
    },
    {
      "time": "2025-10-24",
      "open": 87,
      "high": 87.76000213623047,
      "low": 86.44000244140625,
      "close": 87.41000366210938,
      "volume": 7284500
    },
    {
      "time": "2025-10-27",
      "open": 88.62999725341797,
      "high": 89.7699966430664,
      "low": 88.1500015258789,
      "close": 89.37000274658203,
      "volume": 11801900
    },
    {
      "time": "2025-10-28",
      "open": 84.30999755859375,
      "high": 87.25,
      "low": 83.11000061035156,
      "close": 86.43000030517578,
      "volume": 14455300
    },
    {
      "time": "2025-10-29",
      "open": 87.3499984741211,
      "high": 91.93000030517578,
      "low": 86.5,
      "close": 90.29000091552734,
      "volume": 13123000
    },
    {
      "time": "2025-10-30",
      "open": 88.80999755859375,
      "high": 91.79000091552734,
      "low": 88.5,
      "close": 90.27999877929688,
      "volume": 5411400
    },
    {
      "time": "2025-10-31",
      "open": 91.25,
      "high": 92.56999969482422,
      "low": 87.91000366210938,
      "close": 89.08000183105469,
      "volume": 7547600
    },
    {
      "time": "2025-11-03",
      "open": 89.66000366210938,
      "high": 89.88999938964844,
      "low": 87.19000244140625,
      "close": 87.5,
      "volume": 4938600
    },
    {
      "time": "2025-11-04",
      "open": 85.5,
      "high": 86.08000183105469,
      "low": 84.72000122070312,
      "close": 85.20999908447266,
      "volume": 5601900
    },
    {
      "time": "2025-11-05",
      "open": 85.54000091552734,
      "high": 88.12000274658203,
      "low": 85.5,
      "close": 87.0999984741211,
      "volume": 5915300
    },
    {
      "time": "2025-11-06",
      "open": 87.25,
      "high": 88.62000274658203,
      "low": 86.33999633789062,
      "close": 87.86000061035156,
      "volume": 6659900
    },
    {
      "time": "2025-11-07",
      "open": 85.9000015258789,
      "high": 86.44000244140625,
      "low": 83.33000183105469,
      "close": 85.4800033569336,
      "volume": 7430000
    },
    {
      "time": "2025-11-10",
      "open": 87.8499984741211,
      "high": 88.81999969482422,
      "low": 86.80000305175781,
      "close": 88.55999755859375,
      "volume": 6733800
    },
    {
      "time": "2025-11-11",
      "open": 87.61000061035156,
      "high": 88.47000122070312,
      "low": 86.94999694824219,
      "close": 87.93000030517578,
      "volume": 4083900
    },
    {
      "time": "2025-11-12",
      "open": 88.9000015258789,
      "high": 90.62000274658203,
      "low": 88.38999938964844,
      "close": 89.01000213623047,
      "volume": 6927800
    },
    {
      "time": "2025-11-13",
      "open": 88.4000015258789,
      "high": 88.7300033569336,
      "low": 81.33000183105469,
      "close": 82.36000061035156,
      "volume": 11373700
    },
    {
      "time": "2025-11-14",
      "open": 80.6500015258789,
      "high": 83.91999816894531,
      "low": 79.56999969482422,
      "close": 82.05999755859375,
      "volume": 9792200
    },
    {
      "time": "2025-11-17",
      "open": 81.61000061035156,
      "high": 82.80000305175781,
      "low": 80.22000122070312,
      "close": 81.05999755859375,
      "volume": 7248000
    },
    {
      "time": "2025-11-18",
      "open": 80.45999908447266,
      "high": 81.06999969482422,
      "low": 78.87000274658203,
      "close": 80.12000274658203,
      "volume": 6889700
    },
    {
      "time": "2025-11-19",
      "open": 80.25,
      "high": 82.83000183105469,
      "low": 80.01000213623047,
      "close": 81.69000244140625,
      "volume": 5412600
    },
    {
      "time": "2025-11-20",
      "open": 84.25,
      "high": 84.58999633789062,
      "low": 77.48999786376953,
      "close": 78.02999877929688,
      "volume": 8332200
    },
    {
      "time": "2025-11-21",
      "open": 78.55999755859375,
      "high": 80.05999755859375,
      "low": 77.38999938964844,
      "close": 79.45999908447266,
      "volume": 7037500
    },
    {
      "time": "2025-11-24",
      "open": 80.05000305175781,
      "high": 82.75,
      "low": 80.0199966430664,
      "close": 82.5999984741211,
      "volume": 12117400
    },
    {
      "time": "2025-11-25",
      "open": 82.37999725341797,
      "high": 83.33999633789062,
      "low": 80.2699966430664,
      "close": 82.94999694824219,
      "volume": 4467100
    },
    {
      "time": "2025-11-26",
      "open": 83.62000274658203,
      "high": 84.3499984741211,
      "low": 82.81999969482422,
      "close": 83.5999984741211,
      "volume": 3515900
    },
    {
      "time": "2025-11-28",
      "open": 83.95999908447266,
      "high": 84.33999633789062,
      "low": 83.52999877929688,
      "close": 84.19999694824219,
      "volume": 1847500
    },
    {
      "time": "2025-12-01",
      "open": 83.3499984741211,
      "high": 83.48999786376953,
      "low": 82.55000305175781,
      "close": 82.9000015258789,
      "volume": 3601300
    },
    {
      "time": "2025-12-02",
      "open": 84.0199966430664,
      "high": 85.44999694824219,
      "low": 83.22000122070312,
      "close": 83.70999908447266,
      "volume": 4654400
    },
    {
      "time": "2025-12-03",
      "open": 83.12000274658203,
      "high": 84.05999755859375,
      "low": 81.66999816894531,
      "close": 83.55000305175781,
      "volume": 4686200
    },
    {
      "time": "2025-12-04",
      "open": 83.13999938964844,
      "high": 87.29000091552734,
      "low": 83.13999938964844,
      "close": 85.44999694824219,
      "volume": 8201900
    },
    {
      "time": "2025-12-05",
      "open": 85.48999786376953,
      "high": 86.69999694824219,
      "low": 84.93000030517578,
      "close": 85.97000122070312,
      "volume": 5340800
    },
    {
      "time": "2025-12-08",
      "open": 87.18000030517578,
      "high": 89.7699966430664,
      "low": 86.62000274658203,
      "close": 88.2699966430664,
      "volume": 6331900
    },
    {
      "time": "2025-12-09",
      "open": 87.76000213623047,
      "high": 91.36000061035156,
      "low": 87.76000213623047,
      "close": 91.11000061035156,
      "volume": 7681600
    },
    {
      "time": "2025-12-10",
      "open": 90.97000122070312,
      "high": 95.19000244140625,
      "low": 90.16000366210938,
      "close": 94.19999694824219,
      "volume": 11260900
    },
    {
      "time": "2025-12-11",
      "open": 93.66000366210938,
      "high": 96.63999938964844,
      "low": 92,
      "close": 95.97000122070312,
      "volume": 8895200
    },
    {
      "time": "2025-12-12",
      "open": 95.44999694824219,
      "high": 95.95999908447266,
      "low": 87.91000366210938,
      "close": 88.31999969482422,
      "volume": 9693400
    },
    {
      "time": "2025-12-15",
      "open": 89.22000122070312,
      "high": 91.05999755859375,
      "low": 87.94999694824219,
      "close": 88.11000061035156,
      "volume": 6265800
    },
    {
      "time": "2025-12-16",
      "open": 87.5199966430664,
      "high": 87.69999694824219,
      "low": 85.56999969482422,
      "close": 86.29000091552734,
      "volume": 4836100
    },
    {
      "time": "2025-12-17",
      "open": 87.44000244140625,
      "high": 88.91000366210938,
      "low": 84.81999969482422,
      "close": 85.41999816894531,
      "volume": 6778900
    },
    {
      "time": "2025-12-18",
      "open": 87.4000015258789,
      "high": 88.55000305175781,
      "low": 86.13999938964844,
      "close": 86.87999725341797,
      "volume": 5951600
    },
    {
      "time": "2025-12-19",
      "open": 87.08000183105469,
      "high": 89.12999725341797,
      "low": 87.08000183105469,
      "close": 87.86000061035156,
      "volume": 14214800
    },
    {
      "time": "2025-12-22",
      "open": 89.80000305175781,
      "high": 89.9800033569336,
      "low": 87.7300033569336,
      "close": 88.4000015258789,
      "volume": 4301300
    },
    {
      "time": "2025-12-23",
      "open": 88.08000183105469,
      "high": 89.73999786376953,
      "low": 87.83999633789062,
      "close": 89.33999633789062,
      "volume": 3397500
    },
    {
      "time": "2025-12-24",
      "open": 89.47000122070312,
      "high": 89.97000122070312,
      "low": 89.08999633789062,
      "close": 89.66000366210938,
      "volume": 1666600
    },
    {
      "time": "2025-12-26",
      "open": 89.94999694824219,
      "high": 90.13999938964844,
      "low": 89.18000030517578,
      "close": 89.56999969482422,
      "volume": 2203200
    },
    {
      "time": "2025-12-29",
      "open": 88.79000091552734,
      "high": 89.77999877929688,
      "low": 88.29000091552734,
      "close": 89,
      "volume": 2580400
    },
    {
      "time": "2025-12-30",
      "open": 89.29000091552734,
      "high": 89.30999755859375,
      "low": 88.44999694824219,
      "close": 88.86000061035156,
      "volume": 2043900
    },
    {
      "time": "2025-12-31",
      "open": 89.16000366210938,
      "high": 89.16000366210938,
      "low": 87.5199966430664,
      "close": 87.55999755859375,
      "volume": 3334000
    },
    {
      "time": "2026-01-02",
      "open": 88.91000366210938,
      "high": 90.72000122070312,
      "low": 88.13999938964844,
      "close": 90.66999816894531,
      "volume": 4587000
    },
    {
      "time": "2026-01-05",
      "open": 92.04000091552734,
      "high": 93.58000183105469,
      "low": 86.66999816894531,
      "close": 88.69000244140625,
      "volume": 9762200
    },
    {
      "time": "2026-01-06",
      "open": 88.18000030517578,
      "high": 89.5,
      "low": 84.33000183105469,
      "close": 89.25,
      "volume": 6351500
    },
    {
      "time": "2026-01-07",
      "open": 88.69999694824219,
      "high": 88.94999694824219,
      "low": 86.62000274658203,
      "close": 87.98999786376953,
      "volume": 4069900
    },
    {
      "time": "2026-01-08",
      "open": 87.69000244140625,
      "high": 87.69000244140625,
      "low": 83.94999694824219,
      "close": 85.33000183105469,
      "volume": 5137700
    },
    {
      "time": "2026-01-09",
      "open": 85.33000183105469,
      "high": 86.6500015258789,
      "low": 85.0199966430664,
      "close": 85.2300033569336,
      "volume": 6113300
    },
    {
      "time": "2026-01-12",
      "open": 84.80000305175781,
      "high": 87.87999725341797,
      "low": 84.44999694824219,
      "close": 87.87999725341797,
      "volume": 5583900
    },
    {
      "time": "2026-01-13",
      "open": 88,
      "high": 90.93000030517578,
      "low": 88,
      "close": 89.87999725341797,
      "volume": 4272300
    },
    {
      "time": "2026-01-14",
      "open": 89.97000122070312,
      "high": 90.80000305175781,
      "low": 88.41000366210938,
      "close": 90.20999908447266,
      "volume": 4446000
    },
    {
      "time": "2026-01-15",
      "open": 92,
      "high": 94.9800033569336,
      "low": 91.80000305175781,
      "close": 93.48999786376953,
      "volume": 5501300
    },
    {
      "time": "2026-01-16",
      "open": 93.83999633789062,
      "high": 94.61000061035156,
      "low": 92.12999725341797,
      "close": 94.19999694824219,
      "volume": 7146600
    },
    {
      "time": "2026-01-20",
      "open": 91.38999938964844,
      "high": 93.4800033569336,
      "low": 91.2699966430664,
      "close": 92.56999969482422,
      "volume": 4574600
    },
    {
      "time": "2026-01-21",
      "open": 93.12999725341797,
      "high": 94.45999908447266,
      "low": 91.55000305175781,
      "close": 93.5199966430664,
      "volume": 3861000
    },
    {
      "time": "2026-01-22",
      "open": 95,
      "high": 95.6500015258789,
      "low": 92.63999938964844,
      "close": 94.27999877929688,
      "volume": 5764100
    },
    {
      "time": "2026-01-23",
      "open": 93.20999908447266,
      "high": 93.88999938964844,
      "low": 91.01000213623047,
      "close": 93.30000305175781,
      "volume": 4246800
    },
    {
      "time": "2026-01-26",
      "open": 93.12000274658203,
      "high": 95.55000305175781,
      "low": 92.30000305175781,
      "close": 94.94999694824219,
      "volume": 5586200
    },
    {
      "time": "2026-01-27",
      "open": 102.06999969482422,
      "high": 113.98999786376953,
      "low": 100.97000122070312,
      "close": 109.73999786376953,
      "volume": 25446500
    },
    {
      "time": "2026-01-28",
      "open": 107.88999938964844,
      "high": 112.9000015258789,
      "low": 103.7699966430664,
      "close": 104.27999877929688,
      "volume": 18534400
    },
    {
      "time": "2026-01-29",
      "open": 104.9800033569336,
      "high": 105.4800033569336,
      "low": 99.5,
      "close": 103,
      "volume": 11681800
    },
    {
      "time": "2026-01-30",
      "open": 103.61000061035156,
      "high": 107.63999938964844,
      "low": 101.86000061035156,
      "close": 103.25,
      "volume": 13378700
    },
    {
      "time": "2026-02-02",
      "open": 103.25,
      "high": 110.86000061035156,
      "low": 103.05000305175781,
      "close": 110.36000061035156,
      "volume": 11926300
    },
    {
      "time": "2026-02-03",
      "open": 117.30000305175781,
      "high": 117.30000305175781,
      "low": 109.5999984741211,
      "close": 112.79000091552734,
      "volume": 11596900
    },
    {
      "time": "2026-02-04",
      "open": 113.56999969482422,
      "high": 116.30000305175781,
      "low": 107.80000305175781,
      "close": 109.69000244140625,
      "volume": 12468300
    },
    {
      "time": "2026-02-05",
      "open": 107.55000305175781,
      "high": 113.44000244140625,
      "low": 105.6500015258789,
      "close": 112.79000091552734,
      "volume": 9929700
    },
    {
      "time": "2026-02-06",
      "open": 114.9000015258789,
      "high": 122.55999755859375,
      "low": 113.33000183105469,
      "close": 122.16000366210938,
      "volume": 12151200
    },
    {
      "time": "2026-02-09",
      "open": 124,
      "high": 132.32000732421875,
      "low": 123.80000305175781,
      "close": 131.38999938964844,
      "volume": 15696600
    },
    {
      "time": "2026-02-10",
      "open": 129.00999450683594,
      "high": 132.5,
      "low": 127.79000091552734,
      "close": 128.10000610351562,
      "volume": 12712200
    },
    {
      "time": "2026-02-11",
      "open": 131.35000610351562,
      "high": 134.38999938964844,
      "low": 126.83000183105469,
      "close": 132.89999389648438,
      "volume": 10030500
    },
    {
      "time": "2026-02-12",
      "open": 133.30999755859375,
      "high": 136.8300018310547,
      "low": 131.39999389648438,
      "close": 131.5,
      "volume": 12282800
    },
    {
      "time": "2026-02-13",
      "open": 130.41000366210938,
      "high": 133.61000061035156,
      "low": 124.80000305175781,
      "close": 133.4600067138672,
      "volume": 10952700
    },
    {
      "time": "2026-02-17",
      "open": 131.8699951171875,
      "high": 133.77999877929688,
      "low": 128.41000366210938,
      "close": 130.52000427246094,
      "volume": 12102600
    },
    {
      "time": "2026-02-18",
      "open": 131.52999877929688,
      "high": 135.91000366210938,
      "low": 131.30999755859375,
      "close": 132.00999450683594,
      "volume": 8257500
    },
    {
      "time": "2026-02-19",
      "open": 132,
      "high": 134,
      "low": 128.8800048828125,
      "close": 129.99000549316406,
      "volume": 9169400
    },
    {
      "time": "2026-02-20",
      "open": 129.94000244140625,
      "high": 140.27000427246094,
      "low": 129.7899932861328,
      "close": 139.50999450683594,
      "volume": 10971200
    },
    {
      "time": "2026-02-23",
      "open": 142.10000610351562,
      "high": 148.6999969482422,
      "low": 141.00999450683594,
      "close": 145.25,
      "volume": 18558800
    },
    {
      "time": "2026-02-24",
      "open": 148,
      "high": 152.91000366210938,
      "low": 145.75,
      "close": 151.58999633789062,
      "volume": 15041600
    },
    {
      "time": "2026-02-25",
      "open": 153.8800048828125,
      "high": 162.10000610351562,
      "low": 152.64999389648438,
      "close": 160.42999267578125,
      "volume": 17977200
    },
    {
      "time": "2026-02-26",
      "open": 158.36000061035156,
      "high": 158.8800048828125,
      "low": 148.39999389648438,
      "close": 150.3000030517578,
      "volume": 17594700
    },
    {
      "time": "2026-02-27",
      "open": 148.99000549316406,
      "high": 154.5,
      "low": 146.61000061035156,
      "close": 150.3800048828125,
      "volume": 14555400
    },
    {
      "time": "2026-03-02",
      "open": 153.4499969482422,
      "high": 160.4499969482422,
      "low": 152.77000427246094,
      "close": 157.86000061035156,
      "volume": 15338500
    },
    {
      "time": "2026-03-03",
      "open": 151.75,
      "high": 152,
      "low": 141.39999389648438,
      "close": 147.57000732421875,
      "volume": 14816800
    },
    {
      "time": "2026-03-04",
      "open": 151,
      "high": 153.44000244140625,
      "low": 143.33999633789062,
      "close": 144.83999633789062,
      "volume": 12683900
    },
    {
      "time": "2026-03-05",
      "open": 136.16000366210938,
      "high": 143.35000610351562,
      "low": 131.7100067138672,
      "close": 134.74000549316406,
      "volume": 18285500
    },
    {
      "time": "2026-03-06",
      "open": 129.44000244140625,
      "high": 132.0800018310547,
      "low": 122.37999725341797,
      "close": 123.29000091552734,
      "volume": 19123600
    },
    {
      "time": "2026-03-09",
      "open": 121,
      "high": 129.61000061035156,
      "low": 120.01000213623047,
      "close": 129.0500030517578,
      "volume": 15927600
    },
    {
      "time": "2026-03-10",
      "open": 132.02000427246094,
      "high": 139.6300048828125,
      "low": 131.2899932861328,
      "close": 136.22000122070312,
      "volume": 16870600
    },
    {
      "time": "2026-03-11",
      "open": 133.6699981689453,
      "high": 135.3300018310547,
      "low": 129.1999969482422,
      "close": 131.75999450683594,
      "volume": 13334300
    },
    {
      "time": "2026-03-12",
      "open": 130.1999969482422,
      "high": 131.77999877929688,
      "low": 126.9000015258789,
      "close": 129.77000427246094,
      "volume": 8024000
    },
    {
      "time": "2026-03-13",
      "open": 131.2100067138672,
      "high": 133.24000549316406,
      "low": 128.4499969482422,
      "close": 129.1199951171875,
      "volume": 6673400
    },
    {
      "time": "2026-03-16",
      "open": 133.94000244140625,
      "high": 135.27999877929688,
      "low": 131.4199981689453,
      "close": 132.0500030517578,
      "volume": 9243400
    },
    {
      "time": "2026-03-17",
      "open": 128.36000061035156,
      "high": 131.64999389648438,
      "low": 124.5999984741211,
      "close": 129.88999938964844,
      "volume": 10251100
    },
    {
      "time": "2026-03-18",
      "open": 132.00999450683594,
      "high": 135.27999877929688,
      "low": 129.47999572753906,
      "close": 129.86000061035156,
      "volume": 10626000
    },
    {
      "time": "2026-03-19",
      "open": 125.95999908447266,
      "high": 134.25,
      "low": 123.9000015258789,
      "close": 133.0800018310547,
      "volume": 11160100
    },
    {
      "time": "2026-03-20",
      "open": 132.36000061035156,
      "high": 134.77999877929688,
      "low": 124.41000366210938,
      "close": 124.58000183105469,
      "volume": 22234000
    },
    {
      "time": "2026-03-23",
      "open": 128.07000732421875,
      "high": 135.25999450683594,
      "low": 127.08999633789062,
      "close": 130.97000122070312,
      "volume": 13442400
    },
    {
      "time": "2026-03-24",
      "open": 131.67999267578125,
      "high": 145.5,
      "low": 130.25999450683594,
      "close": 142.00999450683594,
      "volume": 21057200
    },
    {
      "time": "2026-03-25",
      "open": 144.80999755859375,
      "high": 150.25,
      "low": 143.35000610351562,
      "close": 146.35000610351562,
      "volume": 13328300
    },
    {
      "time": "2026-03-26",
      "open": 142.39999389648438,
      "high": 143,
      "low": 134.5,
      "close": 135.32000732421875,
      "volume": 11263900
    },
    {
      "time": "2026-03-27",
      "open": 135.41000366210938,
      "high": 140.10000610351562,
      "low": 134.0399932861328,
      "close": 136.80999755859375,
      "volume": 8489700
    },
    {
      "time": "2026-03-30",
      "open": 140.7899932861328,
      "high": 141.88999938964844,
      "low": 126.68000030517578,
      "close": 128.5500030517578,
      "volume": 14304100
    },
    {
      "time": "2026-03-31",
      "open": 131.39999389648438,
      "high": 135.99000549316406,
      "low": 128.39999389648438,
      "close": 135.97000122070312,
      "volume": 10788000
    },
    {
      "time": "2026-04-01",
      "open": 138,
      "high": 144.6999969482422,
      "low": 137.89999389648438,
      "close": 142.3800048828125,
      "volume": 12314400
    },
    {
      "time": "2026-04-02",
      "open": 136.38999938964844,
      "high": 148.17999267578125,
      "low": 136.35000610351562,
      "close": 147.9199981689453,
      "volume": 11564100
    },
    {
      "time": "2026-04-06",
      "open": 147.41000366210938,
      "high": 149.39999389648438,
      "low": 141.72000122070312,
      "close": 146.5,
      "volume": 11943000
    },
    {
      "time": "2026-04-07",
      "open": 142.47999572753906,
      "high": 148.89999389648438,
      "low": 141.49000549316406,
      "close": 148.52000427246094,
      "volume": 7791400
    },
    {
      "time": "2026-04-08",
      "open": 156.9499969482422,
      "high": 165.24000549316406,
      "low": 156.02000427246094,
      "close": 165.10000610351562,
      "volume": 15264300
    },
    {
      "time": "2026-04-09",
      "open": 167.8800048828125,
      "high": 172.22000122070312,
      "low": 166.60000610351562,
      "close": 169.8000030517578,
      "volume": 11961300
    },
    {
      "time": "2026-04-10",
      "open": 172.61000061035156,
      "high": 176.75,
      "low": 167.97000122070312,
      "close": 171.24000549316406,
      "volume": 9907900
    },
    {
      "time": "2026-04-13",
      "open": 169.64999389648438,
      "high": 175.61000061035156,
      "low": 169.64999389648438,
      "close": 175.1699981689453,
      "volume": 7209900
    },
    {
      "time": "2026-04-14",
      "open": 173.64999389648438,
      "high": 174.7100067138672,
      "low": 165.82000732421875,
      "close": 172.82000732421875,
      "volume": 9214100
    },
    {
      "time": "2026-04-15",
      "open": 171.6199951171875,
      "high": 173.77000427246094,
      "low": 164.02000427246094,
      "close": 168.27000427246094,
      "volume": 8872900
    },
    {
      "time": "2026-04-16",
      "open": 163.3800048828125,
      "high": 166.85000610351562,
      "low": 158.5,
      "close": 166.0800018310547,
      "volume": 13148900
    },
    {
      "time": "2026-04-17",
      "open": 168.1999969482422,
      "high": 170.10000610351562,
      "low": 163.25,
      "close": 164.3800048828125,
      "volume": 10349800
    },
    {
      "time": "2026-04-20",
      "open": 166.0800018310547,
      "high": 168.58999633789062,
      "low": 162.50999450683594,
      "close": 165.3800048828125,
      "volume": 8571800
    },
    {
      "time": "2026-04-21",
      "open": 166.4600067138672,
      "high": 170.27000427246094,
      "low": 163.80999755859375,
      "close": 165.4499969482422,
      "volume": 6942700
    },
    {
      "time": "2026-04-22",
      "open": 168,
      "high": 172.9499969482422,
      "low": 163.07000732421875,
      "close": 168.75999450683594,
      "volume": 7051500
    },
    {
      "time": "2026-04-23",
      "open": 168.3000030517578,
      "high": 172.5399932861328,
      "low": 166.50999450683594,
      "close": 169.5,
      "volume": 5484800
    },
    {
      "time": "2026-04-24",
      "open": 171.80999755859375,
      "high": 179.0800018310547,
      "low": 170.33999633789062,
      "close": 175.88999938964844,
      "volume": 10219100
    },
    {
      "time": "2026-04-27",
      "open": 176.3000030517578,
      "high": 177,
      "low": 165.52000427246094,
      "close": 168.00999450683594,
      "volume": 11759700
    },
    {
      "time": "2026-04-28",
      "open": 151.08999633789062,
      "high": 162,
      "low": 149.75,
      "close": 153.0500030517578,
      "volume": 20391600
    },
    {
      "time": "2026-04-29",
      "open": 155.52999877929688,
      "high": 155.52999877929688,
      "low": 148.1699981689453,
      "close": 151.89999389648438,
      "volume": 13744800
    },
    {
      "time": "2026-04-30",
      "open": 155.82000732421875,
      "high": 165,
      "low": 149.13999938964844,
      "close": 164.24000549316406,
      "volume": 12875900
    },
    {
      "time": "2026-05-01",
      "open": 162.02000427246094,
      "high": 163.97000122070312,
      "low": 157.6999969482422,
      "close": 158.25999450683594,
      "volume": 7179600
    },
    {
      "time": "2026-05-04",
      "open": 163.16000366210938,
      "high": 163.67999267578125,
      "low": 158.30999755859375,
      "close": 159.9600067138672,
      "volume": 8508500
    },
    {
      "time": "2026-05-05",
      "open": 164.42999267578125,
      "high": 170.1999969482422,
      "low": 160.32000732421875,
      "close": 162.10000610351562,
      "volume": 12386700
    },
    {
      "time": "2026-05-06",
      "open": 189.3800048828125,
      "high": 195.80999755859375,
      "low": 175.30999755859375,
      "close": 181.57000732421875,
      "volume": 32981100
    },
    {
      "time": "2026-05-07",
      "open": 186.82000732421875,
      "high": 187.2100067138672,
      "low": 178,
      "close": 182.39999389648438,
      "volume": 20243100
    },
    {
      "time": "2026-05-08",
      "open": 187.2100067138672,
      "high": 198.25,
      "low": 184.97999572753906,
      "close": 186.94000244140625,
      "volume": 20589400
    },
    {
      "time": "2026-05-11",
      "open": 194,
      "high": 208.9199981689453,
      "low": 191.66000366210938,
      "close": 207.38999938964844,
      "volume": 22399700
    },
    {
      "time": "2026-05-12",
      "open": 204.33999633789062,
      "high": 205.32000732421875,
      "low": 188.2899932861328,
      "close": 198.24000549316406,
      "volume": 23121800
    },
    {
      "time": "2026-05-13",
      "open": 207.83999633789062,
      "high": 211.7899932861328,
      "low": 196.0800018310547,
      "close": 206.50999450683594,
      "volume": 15450500
    },
    {
      "time": "2026-05-14",
      "open": 203.3699951171875,
      "high": 210.5,
      "low": 200.35000610351562,
      "close": 208.27999877929688,
      "volume": 10948500
    },
    {
      "time": "2026-05-15",
      "open": 198.11000061035156,
      "high": 200.7899932861328,
      "low": 191.80999755859375,
      "close": 191.80999755859375,
      "volume": 17221500
    },
    {
      "time": "2026-05-18",
      "open": 193.24000549316406,
      "high": 193.66000366210938,
      "low": 174.2100067138672,
      "close": 178.5500030517578,
      "volume": 16929200
    },
    {
      "time": "2026-05-19",
      "open": 173.8300018310547,
      "high": 180.5,
      "low": 169.8000030517578,
      "close": 175.8300018310547,
      "volume": 11507700
    },
    {
      "time": "2026-05-20",
      "open": 180.69000244140625,
      "high": 184.22999572753906,
      "low": 178.22999572753906,
      "close": 180.69000244140625,
      "volume": 13838300
    },
    {
      "time": "2026-05-21",
      "open": 182,
      "high": 193.75,
      "low": 179.5,
      "close": 191.88999938964844,
      "volume": 14408200
    },
    {
      "time": "2026-05-22",
      "open": 194.35000610351562,
      "high": 194.97999572753906,
      "low": 189.33999633789062,
      "close": 194.0500030517578,
      "volume": 9630900
    },
    {
      "time": "2026-05-26",
      "open": 198.89999389648438,
      "high": 199.92999267578125,
      "low": 191.1999969482422,
      "close": 196.1699981689453,
      "volume": 9069800
    },
    {
      "time": "2026-05-27",
      "open": 196,
      "high": 196.60000610351562,
      "low": 185.3000030517578,
      "close": 190.88999938964844,
      "volume": 11071600
    },
    {
      "time": "2026-05-28",
      "open": 192.1699981689453,
      "high": 195.22999572753906,
      "low": 182.33999633789062,
      "close": 182.97000122070312,
      "volume": 9719300
    },
    {
      "time": "2026-05-29",
      "open": 184.0800018310547,
      "high": 184.0800018310547,
      "low": 174.5,
      "close": 181.16000366210938,
      "volume": 16945700
    },
    {
      "time": "2026-06-01",
      "open": 176.11000061035156,
      "high": 178.83999633789062,
      "low": 172.42999267578125,
      "close": 176.6999969482422,
      "volume": 10897000
    },
    {
      "time": "2026-06-02",
      "open": 186.5,
      "high": 201.5500030517578,
      "low": 186,
      "close": 200.39999389648438,
      "volume": 18152400
    },
    {
      "time": "2026-06-03",
      "open": 201,
      "high": 208.57000732421875,
      "low": 195.6999969482422,
      "close": 200.75999450683594,
      "volume": 12294800
    },
    {
      "time": "2026-06-04",
      "open": 192.75999450683594,
      "high": 199.8000030517578,
      "low": 183.8000030517578,
      "close": 197.6999969482422,
      "volume": 11424300
    },
    {
      "time": "2026-06-05",
      "open": 189.3800048828125,
      "high": 190.11000061035156,
      "low": 174.3000030517578,
      "close": 177.5800018310547,
      "volume": 15676300
    },
    {
      "time": "2026-06-08",
      "open": 192.89999389648438,
      "high": 192.89999389648438,
      "low": 185,
      "close": 187.5399932861328,
      "volume": 12013800
    },
    {
      "time": "2026-06-09",
      "open": 190.41000366210938,
      "high": 190.41000366210938,
      "low": 166,
      "close": 173.94000244140625,
      "volume": 16673400
    },
    {
      "time": "2026-06-10",
      "open": 173.66000366210938,
      "high": 178.47999572753906,
      "low": 166.67999267578125,
      "close": 168.1699981689453,
      "volume": 10595200
    },
    {
      "time": "2026-06-11",
      "open": 169.5,
      "high": 177.30999755859375,
      "low": 168.24000549316406,
      "close": 176.5500030517578,
      "volume": 9891800
    },
    {
      "time": "2026-06-12",
      "open": 178,
      "high": 180.77000427246094,
      "low": 173.41000366210938,
      "close": 179.1999969482422,
      "volume": 9305000
    },
    {
      "time": "2026-06-15",
      "open": 187.47000122070312,
      "high": 190,
      "low": 185.22999572753906,
      "close": 187.8800048828125,
      "volume": 9190800
    },
    {
      "time": "2026-06-16",
      "open": 187.38999938964844,
      "high": 187.9499969482422,
      "low": 176.1999969482422,
      "close": 177.4199981689453,
      "volume": 13482100
    },
    {
      "time": "2026-06-17",
      "open": 179.0399932861328,
      "high": 180.82000732421875,
      "low": 172.75,
      "close": 175.39999389648438,
      "volume": 11093500
    },
    {
      "time": "2026-06-18",
      "open": 182.3300018310547,
      "high": 196.02000427246094,
      "low": 181.1999969482422,
      "close": 194.9199981689453,
      "volume": 22778000
    },
    {
      "time": "2026-06-22",
      "open": 200.47999572753906,
      "high": 212.38999938964844,
      "low": 196,
      "close": 209.8300018310547,
      "volume": 18574300
    },
    {
      "time": "2026-06-23",
      "open": 192.4499969482422,
      "high": 194.80999755859375,
      "low": 186.60000610351562,
      "close": 194.07000732421875,
      "volume": 17968900
    },
    {
      "time": "2026-06-24",
      "open": 194.4199981689453,
      "high": 217.08999633789062,
      "low": 190.92999267578125,
      "close": 205.8300018310547,
      "volume": 19233800
    },
    {
      "time": "2026-06-25",
      "open": 218.5500030517578,
      "high": 230.5,
      "low": 213.02000427246094,
      "close": 228.00999450683594,
      "volume": 25620300
    },
    {
      "time": "2026-06-26",
      "open": 224.42999267578125,
      "high": 226,
      "low": 207.72999572753906,
      "close": 221.0500030517578,
      "volume": 45397500
    },
    {
      "time": "2026-06-29",
      "open": 226.89999389648438,
      "high": 258.79998779296875,
      "low": 215.1300048828125,
      "close": 255.69000244140625,
      "volume": 24307500
    },
    {
      "time": "2026-06-30",
      "open": 252.49000549316406,
      "high": 271.7799987792969,
      "low": 250.5,
      "close": 255.42999267578125,
      "volume": 22702200
    },
    {
      "time": "2026-07-01",
      "open": 239.5,
      "high": 240.8699951171875,
      "low": 218.11000061035156,
      "close": 220.6300048828125,
      "volume": 22393500
    },
    {
      "time": "2026-07-02",
      "open": 223.88999938964844,
      "high": 224.00999450683594,
      "low": 193.5399932861328,
      "close": 196.7899932861328,
      "volume": 21142600
    },
    {
      "time": "2026-07-06",
      "open": 199.11000061035156,
      "high": 206.99000549316406,
      "low": 193.16000366210938,
      "close": 194.8000030517578,
      "volume": 11938500
    },
    {
      "time": "2026-07-07",
      "open": 187.02999877929688,
      "high": 191,
      "low": 178.39999389648438,
      "close": 185.3800048828125,
      "volume": 13482800
    },
    {
      "time": "2026-07-08",
      "open": 183.4199981689453,
      "high": 188.86000061035156,
      "low": 180.5399932861328,
      "close": 184.02999877929688,
      "volume": 8371300
    },
    {
      "time": "2026-07-09",
      "open": 201.75,
      "high": 204.47999572753906,
      "low": 192.14999389648438,
      "close": 192.3800048828125,
      "volume": 9939200
    },
    {
      "time": "2026-07-10",
      "open": 189.5399932861328,
      "high": 192.77000427246094,
      "low": 186.39999389648438,
      "close": 190.88999938964844,
      "volume": 5357500
    },
    {
      "time": "2026-07-13",
      "open": 185.25,
      "high": 189.07000732421875,
      "low": 178.66000366210938,
      "close": 183.11000061035156,
      "volume": 7620500
    },
    {
      "time": "2026-07-14",
      "open": 192.97999572753906,
      "high": 193.7100067138672,
      "low": 186.0500030517578,
      "close": 187.63999938964844,
      "volume": 6966300
    },
    {
      "time": "2026-07-15",
      "open": 186.60000610351562,
      "high": 187.07000732421875,
      "low": 167.08999633789062,
      "close": 174.41000366210938,
      "volume": 13357900
    },
    {
      "time": "2026-07-16",
      "open": 166.5800018310547,
      "high": 167.5,
      "low": 154.42999267578125,
      "close": 158.38999938964844,
      "volume": 17706100
    },
    {
      "time": "2026-07-17",
      "open": 150.8300018310547,
      "high": 158.3800048828125,
      "low": 146.94000244140625,
      "close": 154.61000061035156,
      "volume": 14221000
    },
    {
      "time": "2026-07-20",
      "open": 157.86000061035156,
      "high": 160.5399932861328,
      "low": 152.58999633789062,
      "close": 153.10000610351562,
      "volume": 7826900
    },
    {
      "time": "2026-07-21",
      "open": 161.3000030517578,
      "high": 164.5,
      "low": 156.60000610351562,
      "close": 162.41000366210938,
      "volume": 10182800
    },
    {
      "time": "2026-07-22",
      "open": 157,
      "high": 161.4499969482422,
      "low": 153.8800048828125,
      "close": 154.05999755859375,
      "volume": 9996800
    },
    {
      "time": "2026-07-23",
      "open": 152.25999450683594,
      "high": 160.97999572753906,
      "low": 152.24000549316406,
      "close": 156.05999755859375,
      "volume": 8954100
    },
    {
      "time": "2026-07-24",
      "open": 154.77000427246094,
      "high": 157.36000061035156,
      "low": 145.92999267578125,
      "close": 146.64999389648438,
      "volume": 7891104
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 70.5131999206543
    },
    {
      "time": "2025-10-06",
      "value": 71.11279983520508
    },
    {
      "time": "2025-10-07",
      "value": 71.70579978942871
    },
    {
      "time": "2025-10-08",
      "value": 72.20759979248047
    },
    {
      "time": "2025-10-09",
      "value": 72.69919982910156
    },
    {
      "time": "2025-10-10",
      "value": 73.0939998626709
    },
    {
      "time": "2025-10-13",
      "value": 73.56299987792968
    },
    {
      "time": "2025-10-14",
      "value": 73.98539985656738
    },
    {
      "time": "2025-10-15",
      "value": 74.45439994812011
    },
    {
      "time": "2025-10-16",
      "value": 74.90919998168945
    },
    {
      "time": "2025-10-17",
      "value": 75.30379989624024
    },
    {
      "time": "2025-10-20",
      "value": 75.69399993896485
    },
    {
      "time": "2025-10-21",
      "value": 76.11539993286132
    },
    {
      "time": "2025-10-22",
      "value": 76.4831999206543
    },
    {
      "time": "2025-10-23",
      "value": 76.88519989013672
    },
    {
      "time": "2025-10-24",
      "value": 77.3181999206543
    },
    {
      "time": "2025-10-27",
      "value": 77.79679992675781
    },
    {
      "time": "2025-10-28",
      "value": 78.215
    },
    {
      "time": "2025-10-29",
      "value": 78.73040008544922
    },
    {
      "time": "2025-10-30",
      "value": 79.24400009155273
    },
    {
      "time": "2025-10-31",
      "value": 79.72780014038086
    },
    {
      "time": "2025-11-03",
      "value": 80.16240020751952
    },
    {
      "time": "2025-11-04",
      "value": 80.53100021362305
    },
    {
      "time": "2025-11-05",
      "value": 80.92500015258788
    },
    {
      "time": "2025-11-06",
      "value": 81.33720016479492
    },
    {
      "time": "2025-11-07",
      "value": 81.66820022583008
    },
    {
      "time": "2025-11-10",
      "value": 82.09880020141601
    },
    {
      "time": "2025-11-11",
      "value": 82.48800018310547
    },
    {
      "time": "2025-11-12",
      "value": 82.88140029907227
    },
    {
      "time": "2025-11-13",
      "value": 83.13420028686524
    },
    {
      "time": "2025-11-14",
      "value": 83.35160018920898
    },
    {
      "time": "2025-11-17",
      "value": 83.52980010986329
    },
    {
      "time": "2025-11-18",
      "value": 83.68440017700195
    },
    {
      "time": "2025-11-19",
      "value": 83.81960021972657
    },
    {
      "time": "2025-11-20",
      "value": 83.87080017089843
    },
    {
      "time": "2025-11-21",
      "value": 83.91920013427735
    },
    {
      "time": "2025-11-24",
      "value": 84.01160003662109
    },
    {
      "time": "2025-11-25",
      "value": 84.0966000366211
    },
    {
      "time": "2025-11-26",
      "value": 84.23100006103516
    },
    {
      "time": "2025-11-28",
      "value": 84.32259994506836
    },
    {
      "time": "2025-12-01",
      "value": 84.38940002441406
    },
    {
      "time": "2025-12-02",
      "value": 84.48039993286133
    },
    {
      "time": "2025-12-03",
      "value": 84.53139999389649
    },
    {
      "time": "2025-12-04",
      "value": 84.64219985961914
    },
    {
      "time": "2025-12-05",
      "value": 84.77899993896484
    },
    {
      "time": "2025-12-08",
      "value": 84.95739990234375
    },
    {
      "time": "2025-12-09",
      "value": 85.17439987182617
    },
    {
      "time": "2025-12-10",
      "value": 85.41779983520507
    },
    {
      "time": "2025-12-11",
      "value": 85.6747998046875
    },
    {
      "time": "2025-12-12",
      "value": 85.79079986572266
    },
    {
      "time": "2025-12-15",
      "value": 85.88179992675781
    },
    {
      "time": "2025-12-16",
      "value": 85.90080001831055
    },
    {
      "time": "2025-12-17",
      "value": 85.90800003051758
    },
    {
      "time": "2025-12-18",
      "value": 85.90419998168946
    },
    {
      "time": "2025-12-19",
      "value": 85.91759994506836
    },
    {
      "time": "2025-12-22",
      "value": 86.02599990844726
    },
    {
      "time": "2025-12-23",
      "value": 86.10279983520508
    },
    {
      "time": "2025-12-24",
      "value": 86.20379989624024
    },
    {
      "time": "2025-12-26",
      "value": 86.26279983520507
    },
    {
      "time": "2025-12-29",
      "value": 86.30839981079102
    },
    {
      "time": "2025-12-30",
      "value": 86.39579986572265
    },
    {
      "time": "2025-12-31",
      "value": 86.4413998413086
    },
    {
      "time": "2026-01-02",
      "value": 86.53379974365234
    },
    {
      "time": "2026-01-05",
      "value": 86.6247998046875
    },
    {
      "time": "2026-01-06",
      "value": 86.6929998779297
    },
    {
      "time": "2026-01-07",
      "value": 86.7045997619629
    },
    {
      "time": "2026-01-08",
      "value": 86.62379974365234
    },
    {
      "time": "2026-01-09",
      "value": 86.5997998046875
    },
    {
      "time": "2026-01-12",
      "value": 86.55159973144531
    },
    {
      "time": "2026-01-13",
      "value": 86.54359970092773
    },
    {
      "time": "2026-01-14",
      "value": 86.5661996459961
    },
    {
      "time": "2026-01-15",
      "value": 86.68599960327148
    },
    {
      "time": "2026-01-16",
      "value": 86.86579956054688
    },
    {
      "time": "2026-01-20",
      "value": 86.97519958496093
    },
    {
      "time": "2026-01-21",
      "value": 87.08839950561523
    },
    {
      "time": "2026-01-22",
      "value": 87.2643994140625
    },
    {
      "time": "2026-01-23",
      "value": 87.35919952392578
    },
    {
      "time": "2026-01-26",
      "value": 87.49959945678711
    },
    {
      "time": "2026-01-27",
      "value": 87.91419937133789
    },
    {
      "time": "2026-01-28",
      "value": 88.3525993347168
    },
    {
      "time": "2026-01-29",
      "value": 88.77139938354492
    },
    {
      "time": "2026-01-30",
      "value": 89.21519943237304
    },
    {
      "time": "2026-02-02",
      "value": 89.81999938964844
    },
    {
      "time": "2026-02-03",
      "value": 90.44199935913086
    },
    {
      "time": "2026-02-04",
      "value": 91.07519943237304
    },
    {
      "time": "2026-02-05",
      "value": 91.74179946899415
    },
    {
      "time": "2026-02-06",
      "value": 92.53299957275391
    },
    {
      "time": "2026-02-09",
      "value": 93.50179962158204
    },
    {
      "time": "2026-02-10",
      "value": 94.39179977416993
    },
    {
      "time": "2026-02-11",
      "value": 95.36579971313476
    },
    {
      "time": "2026-02-12",
      "value": 96.33779968261719
    },
    {
      "time": "2026-02-13",
      "value": 97.33279983520508
    },
    {
      "time": "2026-02-17",
      "value": 98.27219985961914
    },
    {
      "time": "2026-02-18",
      "value": 99.20339981079101
    },
    {
      "time": "2026-02-19",
      "value": 100.08379989624024
    },
    {
      "time": "2026-02-20",
      "value": 101.10859985351563
    },
    {
      "time": "2026-02-23",
      "value": 102.1913998413086
    },
    {
      "time": "2026-02-24",
      "value": 103.33919982910156
    },
    {
      "time": "2026-02-25",
      "value": 104.62839965820312
    },
    {
      "time": "2026-02-26",
      "value": 105.8679997253418
    },
    {
      "time": "2026-02-27",
      "value": 107.11339981079101
    },
    {
      "time": "2026-03-02",
      "value": 108.5447998046875
    },
    {
      "time": "2026-03-03",
      "value": 109.78779998779297
    },
    {
      "time": "2026-03-04",
      "value": 110.94699996948242
    },
    {
      "time": "2026-03-05",
      "value": 111.88460006713868
    },
    {
      "time": "2026-03-06",
      "value": 112.58240005493164
    },
    {
      "time": "2026-03-09",
      "value": 113.37660018920899
    },
    {
      "time": "2026-03-10",
      "value": 114.30780014038086
    },
    {
      "time": "2026-03-11",
      "value": 115.15160003662109
    },
    {
      "time": "2026-03-12",
      "value": 115.96700012207032
    },
    {
      "time": "2026-03-13",
      "value": 116.77220001220704
    },
    {
      "time": "2026-03-16",
      "value": 117.66200012207031
    },
    {
      "time": "2026-03-17",
      "value": 118.44640014648438
    },
    {
      "time": "2026-03-18",
      "value": 119.26980010986328
    },
    {
      "time": "2026-03-19",
      "value": 120.14640014648438
    },
    {
      "time": "2026-03-20",
      "value": 120.87820022583008
    },
    {
      "time": "2026-03-23",
      "value": 121.79100021362305
    },
    {
      "time": "2026-03-24",
      "value": 122.9266000366211
    },
    {
      "time": "2026-03-25",
      "value": 124.09600021362304
    },
    {
      "time": "2026-03-26",
      "value": 125.00480041503906
    },
    {
      "time": "2026-03-27",
      "value": 125.93680038452149
    },
    {
      "time": "2026-03-30",
      "value": 126.63800048828125
    },
    {
      "time": "2026-03-31",
      "value": 127.47340057373047
    },
    {
      "time": "2026-04-01",
      "value": 128.46960067749023
    },
    {
      "time": "2026-04-02",
      "value": 129.5576007080078
    },
    {
      "time": "2026-04-06",
      "value": 130.60200073242189
    },
    {
      "time": "2026-04-07",
      "value": 131.70640075683593
    },
    {
      "time": "2026-04-08",
      "value": 133.1094009399414
    },
    {
      "time": "2026-04-09",
      "value": 134.31060104370118
    },
    {
      "time": "2026-04-10",
      "value": 135.6498011779785
    },
    {
      "time": "2026-04-13",
      "value": 137.0932011413574
    },
    {
      "time": "2026-04-14",
      "value": 138.4846012878418
    },
    {
      "time": "2026-04-15",
      "value": 139.642801361084
    },
    {
      "time": "2026-04-16",
      "value": 140.70860137939454
    },
    {
      "time": "2026-04-17",
      "value": 141.80240142822265
    },
    {
      "time": "2026-04-20",
      "value": 142.85420150756835
    },
    {
      "time": "2026-04-21",
      "value": 143.720001373291
    },
    {
      "time": "2026-04-22",
      "value": 144.46740127563476
    },
    {
      "time": "2026-04-23",
      "value": 145.29540115356446
    },
    {
      "time": "2026-04-24",
      "value": 146.15520126342773
    },
    {
      "time": "2026-04-27",
      "value": 146.88540115356446
    },
    {
      "time": "2026-04-28",
      "value": 147.27720108032227
    },
    {
      "time": "2026-04-29",
      "value": 147.70480087280274
    },
    {
      "time": "2026-04-30",
      "value": 148.3494010925293
    },
    {
      "time": "2026-05-01",
      "value": 148.91480087280274
    },
    {
      "time": "2026-05-04",
      "value": 149.32380111694337
    },
    {
      "time": "2026-05-05",
      "value": 149.66080123901367
    },
    {
      "time": "2026-05-06",
      "value": 150.26040145874023
    },
    {
      "time": "2026-05-07",
      "value": 150.6998014831543
    },
    {
      "time": "2026-05-08",
      "value": 151.43260147094728
    },
    {
      "time": "2026-05-11",
      "value": 152.57280136108398
    },
    {
      "time": "2026-05-12",
      "value": 153.38040145874024
    },
    {
      "time": "2026-05-13",
      "value": 154.5592012023926
    },
    {
      "time": "2026-05-14",
      "value": 155.8280012512207
    },
    {
      "time": "2026-05-15",
      "value": 156.9694010925293
    },
    {
      "time": "2026-05-18",
      "value": 158.0746011352539
    },
    {
      "time": "2026-05-19",
      "value": 159.01020111083983
    },
    {
      "time": "2026-05-20",
      "value": 159.8996011352539
    },
    {
      "time": "2026-05-21",
      "value": 161.10220123291015
    },
    {
      "time": "2026-05-22",
      "value": 162.3878012084961
    },
    {
      "time": "2026-05-26",
      "value": 163.72880126953126
    },
    {
      "time": "2026-05-27",
      "value": 164.90560119628907
    },
    {
      "time": "2026-05-28",
      "value": 165.96720123291016
    },
    {
      "time": "2026-05-29",
      "value": 166.9932012939453
    },
    {
      "time": "2026-06-01",
      "value": 167.86560119628905
    },
    {
      "time": "2026-06-02",
      "value": 169.38200103759766
    },
    {
      "time": "2026-06-03",
      "value": 170.77780090332033
    },
    {
      "time": "2026-06-04",
      "value": 171.89160095214845
    },
    {
      "time": "2026-06-05",
      "value": 172.51620086669922
    },
    {
      "time": "2026-06-08",
      "value": 173.5606005859375
    },
    {
      "time": "2026-06-09",
      "value": 174.30320068359376
    },
    {
      "time": "2026-06-10",
      "value": 175.0956005859375
    },
    {
      "time": "2026-06-11",
      "value": 175.9072006225586
    },
    {
      "time": "2026-06-12",
      "value": 176.6436004638672
    },
    {
      "time": "2026-06-15",
      "value": 177.44280059814454
    },
    {
      "time": "2026-06-16",
      "value": 178.06120056152344
    },
    {
      "time": "2026-06-17",
      "value": 178.5988003540039
    },
    {
      "time": "2026-06-18",
      "value": 179.1952001953125
    },
    {
      "time": "2026-06-22",
      "value": 179.99580017089843
    },
    {
      "time": "2026-06-23",
      "value": 180.45240020751953
    },
    {
      "time": "2026-06-24",
      "value": 181.0656002807617
    },
    {
      "time": "2026-06-25",
      "value": 182.16940002441407
    },
    {
      "time": "2026-06-26",
      "value": 183.225
    },
    {
      "time": "2026-06-29",
      "value": 185.01720001220704
    },
    {
      "time": "2026-06-30",
      "value": 186.8381997680664
    },
    {
      "time": "2026-07-01",
      "value": 187.9431997680664
    },
    {
      "time": "2026-07-02",
      "value": 188.56999969482422
    },
    {
      "time": "2026-07-06",
      "value": 189.09079986572266
    },
    {
      "time": "2026-07-07",
      "value": 189.4083999633789
    },
    {
      "time": "2026-07-08",
      "value": 189.57119995117188
    },
    {
      "time": "2026-07-09",
      "value": 190.0586001586914
    },
    {
      "time": "2026-07-10",
      "value": 190.81540008544923
    },
    {
      "time": "2026-07-13",
      "value": 191.43960021972657
    },
    {
      "time": "2026-07-14",
      "value": 191.90760009765626
    },
    {
      "time": "2026-07-15",
      "value": 192.2306002807617
    },
    {
      "time": "2026-07-16",
      "value": 192.19920013427733
    },
    {
      "time": "2026-07-17",
      "value": 192.04940002441407
    },
    {
      "time": "2026-07-20",
      "value": 191.48
    },
    {
      "time": "2026-07-21",
      "value": 191.0802001953125
    },
    {
      "time": "2026-07-22",
      "value": 190.42260009765624
    },
    {
      "time": "2026-07-23",
      "value": 189.39600006103515
    },
    {
      "time": "2026-07-24",
      "value": 188.36419982910155
    }
  ],
  "analysis": null
}