{
  "ok": true,
  "cached": false,
  "ticker": "INTC",
  "price": 92.32,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dwight Evans",
      "slug": "dwight-evans",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Nancy Pelosi",
      "slug": "nancy-pelosi",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-05-29",
      "amount_min": 1000001,
      "amount_max": 5000000,
      "source": "text"
    },
    {
      "name": "Dwight Evans",
      "slug": "dwight-evans",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Cliff Bentz",
      "slug": "cliff-bentz",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-09-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Review & Preview: An Earnings Week to Forget",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/4b7b8b1b-61d9-340d-b235-70d532518486/review-%26-preview%3A-an-earnings.html",
      "published": "2026-07-24"
    },
    {
      "title": "S&P 500, Dow, Nasdaq End Second Week Lower Over Elevated Oil Prices, Chipmaker Rout — PSKY, UBER, QCOM, VZ, INTC In Focus",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/479dd690-44bb-3d0f-94b7-f6bf29601cdf/s%26p-500%2C-dow%2C-nasdaq-end.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nasdaq lags on angst over AI spending ahead of earnings reports",
      "publisher": "Reuters Videos",
      "link": "https://finance.yahoo.com/video/nasdaq-lags-angst-over-ai-221946761.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stock Market Today, July 24: Intel Reverses Gains on Foundry and AI Spending Concerns",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b0cb3a3a-ba82-3089-b4db-397d7f79df44/stock-market-today%2C-july-24%3A.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stocks to Watch: Bank of America, Intel, SAP, Oracle",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/11cdad22-a23f-3779-a81d-e87f9fea1e3a/stocks-to-watch%3A-bank-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stock Market Today, July 24: Dow Recovers and Sandisk Tumbles 11% as Tech Stocks Fall Further",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/a5566ad3-b730-3e40-83a7-8458fb648928/stock-market-today%2C-july-24%3A.html",
      "published": "2026-07-24"
    },
    {
      "title": "MRVL Has Momentum. The Question Is The Price",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/926f0d18-e5c1-3326-ba73-b10d04adfd63/mrvl-has-momentum.-the.html",
      "published": "2026-07-24"
    },
    {
      "title": "Big Tech Earnings Week is Over. Who Won and Lost?",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/868ef659-7ff8-34cb-af87-818ba8209de3/big-tech-earnings-week-is.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 20.68000030517578,
      "high": 21.049999237060547,
      "low": 20.360000610351562,
      "close": 20.700000762939453,
      "volume": 245077700
    },
    {
      "time": "2025-07-28",
      "open": 20.81999969482422,
      "high": 21.290000915527344,
      "low": 20.649999618530273,
      "close": 20.68000030517578,
      "volume": 86105600
    },
    {
      "time": "2025-07-29",
      "open": 20.690000534057617,
      "high": 20.850000381469727,
      "low": 20.34000015258789,
      "close": 20.40999984741211,
      "volume": 100831500
    },
    {
      "time": "2025-07-30",
      "open": 20.43000030517578,
      "high": 20.6200008392334,
      "low": 20.079999923706055,
      "close": 20.34000015258789,
      "volume": 67420300
    },
    {
      "time": "2025-07-31",
      "open": 20.170000076293945,
      "high": 20.229999542236328,
      "low": 19.65999984741211,
      "close": 19.799999237060547,
      "volume": 90665200
    },
    {
      "time": "2025-08-01",
      "open": 19.5,
      "high": 19.549999237060547,
      "low": 18.969999313354492,
      "close": 19.309999465942383,
      "volume": 86496100
    },
    {
      "time": "2025-08-04",
      "open": 19.520000457763672,
      "high": 19.59000015258789,
      "low": 19.350000381469727,
      "close": 19.5,
      "volume": 69249400
    },
    {
      "time": "2025-08-05",
      "open": 19.700000762939453,
      "high": 20.540000915527344,
      "low": 19.68000030517578,
      "close": 20.190000534057617,
      "volume": 97338200
    },
    {
      "time": "2025-08-06",
      "open": 20.1200008392334,
      "high": 20.479999542236328,
      "low": 19.8700008392334,
      "close": 20.40999984741211,
      "volume": 67074200
    },
    {
      "time": "2025-08-07",
      "open": 20,
      "high": 20.440000534057617,
      "low": 19.600000381469727,
      "close": 19.770000457763672,
      "volume": 131382800
    },
    {
      "time": "2025-08-08",
      "open": 20,
      "high": 20.020000457763672,
      "low": 19.610000610351562,
      "close": 19.950000762939453,
      "volume": 75415000
    },
    {
      "time": "2025-08-11",
      "open": 20.450000762939453,
      "high": 21.600000381469727,
      "low": 20.440000534057617,
      "close": 20.649999618530273,
      "volume": 175545600
    },
    {
      "time": "2025-08-12",
      "open": 21.200000762939453,
      "high": 21.860000610351562,
      "low": 20.760000228881836,
      "close": 21.809999465942383,
      "volume": 134153600
    },
    {
      "time": "2025-08-13",
      "open": 21.6200008392334,
      "high": 22.299999237060547,
      "low": 21.360000610351562,
      "close": 22.219999313354492,
      "volume": 86024400
    },
    {
      "time": "2025-08-14",
      "open": 21.989999771118164,
      "high": 24.200000762939453,
      "low": 21.899999618530273,
      "close": 23.860000610351562,
      "volume": 188052500
    },
    {
      "time": "2025-08-15",
      "open": 25.010000228881836,
      "high": 25.649999618530273,
      "low": 24.110000610351562,
      "close": 24.559999465942383,
      "volume": 310161100
    },
    {
      "time": "2025-08-18",
      "open": 24,
      "high": 24.899999618530273,
      "low": 23.209999084472656,
      "close": 23.65999984741211,
      "volume": 212515600
    },
    {
      "time": "2025-08-19",
      "open": 24.940000534057617,
      "high": 26.530000686645508,
      "low": 24.940000534057617,
      "close": 25.309999465942383,
      "volume": 297659200
    },
    {
      "time": "2025-08-20",
      "open": 24.899999618530273,
      "high": 24.93000030517578,
      "low": 23.329999923706055,
      "close": 23.540000915527344,
      "volume": 161149400
    },
    {
      "time": "2025-08-21",
      "open": 23.530000686645508,
      "high": 23.56999969482422,
      "low": 22.780000686645508,
      "close": 23.5,
      "volume": 97718300
    },
    {
      "time": "2025-08-22",
      "open": 23.649999618530273,
      "high": 25.229999542236328,
      "low": 23.649999618530273,
      "close": 24.799999237060547,
      "volume": 200266800
    },
    {
      "time": "2025-08-25",
      "open": 25.5,
      "high": 25.8799991607666,
      "low": 24.440000534057617,
      "close": 24.549999237060547,
      "volume": 156825600
    },
    {
      "time": "2025-08-26",
      "open": 24.579999923706055,
      "high": 24.739999771118164,
      "low": 24.100000381469727,
      "close": 24.350000381469727,
      "volume": 78558200
    },
    {
      "time": "2025-08-27",
      "open": 24.190000534057617,
      "high": 24.989999771118164,
      "low": 24.049999237060547,
      "close": 24.850000381469727,
      "volume": 90934400
    },
    {
      "time": "2025-08-28",
      "open": 24.959999084472656,
      "high": 25.139999389648438,
      "low": 24.610000610351562,
      "close": 24.93000030517578,
      "volume": 60035100
    },
    {
      "time": "2025-08-29",
      "open": 24.760000228881836,
      "high": 24.969999313354492,
      "low": 24.280000686645508,
      "close": 24.350000381469727,
      "volume": 63734400
    },
    {
      "time": "2025-09-02",
      "open": 23.8799991607666,
      "high": 24.239999771118164,
      "low": 23.68000030517578,
      "close": 24.209999084472656,
      "volume": 57661800
    },
    {
      "time": "2025-09-03",
      "open": 24.09000015258789,
      "high": 24.09000015258789,
      "low": 23.719999313354492,
      "close": 24,
      "volume": 47822900
    },
    {
      "time": "2025-09-04",
      "open": 23.850000381469727,
      "high": 24.639999389648438,
      "low": 23.75,
      "close": 24.610000610351562,
      "volume": 59056500
    },
    {
      "time": "2025-09-05",
      "open": 24.600000381469727,
      "high": 24.709999084472656,
      "low": 24.170000076293945,
      "close": 24.489999771118164,
      "volume": 55975300
    },
    {
      "time": "2025-09-08",
      "open": 24.479999542236328,
      "high": 24.739999771118164,
      "low": 24.1200008392334,
      "close": 24.479999542236328,
      "volume": 51122100
    },
    {
      "time": "2025-09-09",
      "open": 24.530000686645508,
      "high": 24.809999465942383,
      "low": 24.270000457763672,
      "close": 24.440000534057617,
      "volume": 42146200
    },
    {
      "time": "2025-09-10",
      "open": 24.420000076293945,
      "high": 24.8700008392334,
      "low": 24.280000686645508,
      "close": 24.770000457763672,
      "volume": 61600700
    },
    {
      "time": "2025-09-11",
      "open": 24.760000228881836,
      "high": 24.93000030517578,
      "low": 24.56999969482422,
      "close": 24.610000610351562,
      "volume": 55536900
    },
    {
      "time": "2025-09-12",
      "open": 24.610000610351562,
      "high": 24.6299991607666,
      "low": 24.049999237060547,
      "close": 24.079999923706055,
      "volume": 52672800
    },
    {
      "time": "2025-09-15",
      "open": 24.329999923706055,
      "high": 25.459999084472656,
      "low": 24.219999313354492,
      "close": 24.770000457763672,
      "volume": 83951600
    },
    {
      "time": "2025-09-16",
      "open": 24.81999969482422,
      "high": 25.34000015258789,
      "low": 24.690000534057617,
      "close": 25.270000457763672,
      "volume": 60336600
    },
    {
      "time": "2025-09-17",
      "open": 25.079999923706055,
      "high": 25.260000228881836,
      "low": 24.450000762939453,
      "close": 24.899999618530273,
      "volume": 63093700
    },
    {
      "time": "2025-09-18",
      "open": 31.780000686645508,
      "high": 32.380001068115234,
      "low": 30.15999984741211,
      "close": 30.56999969482422,
      "volume": 523908000
    },
    {
      "time": "2025-09-19",
      "open": 30.3799991607666,
      "high": 30.6299991607666,
      "low": 29.329999923706055,
      "close": 29.579999923706055,
      "volume": 225702900
    },
    {
      "time": "2025-09-22",
      "open": 29.670000076293945,
      "high": 30.100000381469727,
      "low": 28.729999542236328,
      "close": 28.760000228881836,
      "volume": 130314500
    },
    {
      "time": "2025-09-23",
      "open": 28.989999771118164,
      "high": 30.200000762939453,
      "low": 28.81999969482422,
      "close": 29.34000015258789,
      "volume": 126317900
    },
    {
      "time": "2025-09-24",
      "open": 29.3799991607666,
      "high": 31.700000762939453,
      "low": 29.229999542236328,
      "close": 31.219999313354492,
      "volume": 164458500
    },
    {
      "time": "2025-09-25",
      "open": 31.610000610351562,
      "high": 34.25,
      "low": 31.209999084472656,
      "close": 33.9900016784668,
      "volume": 295709300
    },
    {
      "time": "2025-09-26",
      "open": 35.02000045776367,
      "high": 36.29999923706055,
      "low": 34.4900016784668,
      "close": 35.5,
      "volume": 268583300
    },
    {
      "time": "2025-09-29",
      "open": 34.52000045776367,
      "high": 35.04999923706055,
      "low": 33.72999954223633,
      "close": 34.47999954223633,
      "volume": 152605900
    },
    {
      "time": "2025-09-30",
      "open": 33.93000030517578,
      "high": 34.2400016784668,
      "low": 33.02000045776367,
      "close": 33.54999923706055,
      "volume": 124818400
    },
    {
      "time": "2025-10-01",
      "open": 33.529998779296875,
      "high": 36.060001373291016,
      "low": 33.5,
      "close": 35.939998626708984,
      "volume": 162649700
    },
    {
      "time": "2025-10-02",
      "open": 35.7599983215332,
      "high": 37.56999969482422,
      "low": 35.439998626708984,
      "close": 37.29999923706055,
      "volume": 149361700
    },
    {
      "time": "2025-10-03",
      "open": 37.95000076293945,
      "high": 38.08000183105469,
      "low": 36.45000076293945,
      "close": 36.83000183105469,
      "volume": 125359300
    },
    {
      "time": "2025-10-06",
      "open": 37.189998626708984,
      "high": 38.68000030517578,
      "low": 36.43000030517578,
      "close": 36.59000015258789,
      "volume": 112086100
    },
    {
      "time": "2025-10-07",
      "open": 36.63999938964844,
      "high": 38.04999923706055,
      "low": 36.349998474121094,
      "close": 37.16999816894531,
      "volume": 111140200
    },
    {
      "time": "2025-10-08",
      "open": 36.54999923706055,
      "high": 37.790000915527344,
      "low": 35.90999984741211,
      "close": 37.43000030517578,
      "volume": 103202100
    },
    {
      "time": "2025-10-09",
      "open": 37.529998779296875,
      "high": 38.099998474121094,
      "low": 36.86000061035156,
      "close": 37.79999923706055,
      "volume": 89884700
    },
    {
      "time": "2025-10-10",
      "open": 38.459999084472656,
      "high": 39.650001525878906,
      "low": 36.29999923706055,
      "close": 36.369998931884766,
      "volume": 183063300
    },
    {
      "time": "2025-10-13",
      "open": 36.439998626708984,
      "high": 37.5099983215332,
      "low": 36.279998779296875,
      "close": 37.220001220703125,
      "volume": 104020700
    },
    {
      "time": "2025-10-14",
      "open": 36,
      "high": 36.54999923706055,
      "low": 34.689998626708984,
      "close": 35.630001068115234,
      "volume": 117908300
    },
    {
      "time": "2025-10-15",
      "open": 36.400001525878906,
      "high": 37.4900016784668,
      "low": 35.63999938964844,
      "close": 37.150001525878906,
      "volume": 99242700
    },
    {
      "time": "2025-10-16",
      "open": 37.150001525878906,
      "high": 38.02000045776367,
      "low": 36.40999984741211,
      "close": 36.84000015258789,
      "volume": 83357800
    },
    {
      "time": "2025-10-17",
      "open": 36.36000061035156,
      "high": 38.380001068115234,
      "low": 36.08000183105469,
      "close": 37.0099983215332,
      "volume": 119394700
    },
    {
      "time": "2025-10-20",
      "open": 37.56999969482422,
      "high": 38.52000045776367,
      "low": 37.560001373291016,
      "close": 38.099998474121094,
      "volume": 80230200
    },
    {
      "time": "2025-10-21",
      "open": 38.13999938964844,
      "high": 38.349998474121094,
      "low": 37.66999816894531,
      "close": 38.119998931884766,
      "volume": 73134900
    },
    {
      "time": "2025-10-22",
      "open": 37.84000015258789,
      "high": 37.93000030517578,
      "low": 36.040000915527344,
      "close": 36.91999816894531,
      "volume": 87099900
    },
    {
      "time": "2025-10-23",
      "open": 36.599998474121094,
      "high": 38.400001525878906,
      "low": 36.43000030517578,
      "close": 38.15999984741211,
      "volume": 121974200
    },
    {
      "time": "2025-10-24",
      "open": 40.02000045776367,
      "high": 41.119998931884766,
      "low": 37.83000183105469,
      "close": 38.279998779296875,
      "volume": 246380000
    },
    {
      "time": "2025-10-27",
      "open": 38.38999938964844,
      "high": 40.66999816894531,
      "low": 38.22999954223633,
      "close": 39.540000915527344,
      "volume": 160007600
    },
    {
      "time": "2025-10-28",
      "open": 39.59000015258789,
      "high": 42.47999954223633,
      "low": 39.540000915527344,
      "close": 41.529998779296875,
      "volume": 181256400
    },
    {
      "time": "2025-10-29",
      "open": 41.599998474121094,
      "high": 42.040000915527344,
      "low": 40.91999816894531,
      "close": 41.34000015258789,
      "volume": 106962900
    },
    {
      "time": "2025-10-30",
      "open": 40.970001220703125,
      "high": 41.43000030517578,
      "low": 40.11000061035156,
      "close": 40.15999984741211,
      "volume": 84855500
    },
    {
      "time": "2025-10-31",
      "open": 40.68000030517578,
      "high": 40.83000183105469,
      "low": 39.790000915527344,
      "close": 39.9900016784668,
      "volume": 80471400
    },
    {
      "time": "2025-11-03",
      "open": 40.25,
      "high": 40.45000076293945,
      "low": 39.04999923706055,
      "close": 39.5,
      "volume": 61267500
    },
    {
      "time": "2025-11-04",
      "open": 38.13999938964844,
      "high": 38.25,
      "low": 36.630001068115234,
      "close": 37.029998779296875,
      "volume": 102250300
    },
    {
      "time": "2025-11-05",
      "open": 37.41999816894531,
      "high": 38.689998626708984,
      "low": 37.11000061035156,
      "close": 38.380001068115234,
      "volume": 74631600
    },
    {
      "time": "2025-11-06",
      "open": 38.34000015258789,
      "high": 39.84000015258789,
      "low": 36.79999923706055,
      "close": 37.2400016784668,
      "volume": 77629900
    },
    {
      "time": "2025-11-07",
      "open": 37.2599983215332,
      "high": 38.27000045776367,
      "low": 36.970001220703125,
      "close": 38.130001068115234,
      "volume": 95521400
    },
    {
      "time": "2025-11-10",
      "open": 38.93000030517578,
      "high": 39.529998779296875,
      "low": 37.970001220703125,
      "close": 38.45000076293945,
      "volume": 77820300
    },
    {
      "time": "2025-11-11",
      "open": 38.150001525878906,
      "high": 38.220001220703125,
      "low": 37.4900016784668,
      "close": 37.880001068115234,
      "volume": 53741900
    },
    {
      "time": "2025-11-12",
      "open": 38.060001373291016,
      "high": 38.20000076293945,
      "low": 37.349998474121094,
      "close": 37.88999938964844,
      "volume": 53876000
    },
    {
      "time": "2025-11-13",
      "open": 37.27000045776367,
      "high": 37.310001373291016,
      "low": 35.45000076293945,
      "close": 35.90999984741211,
      "volume": 95593200
    },
    {
      "time": "2025-11-14",
      "open": 35.029998779296875,
      "high": 36.099998474121094,
      "low": 34.619998931884766,
      "close": 35.52000045776367,
      "volume": 71716200
    },
    {
      "time": "2025-11-17",
      "open": 35.45000076293945,
      "high": 35.72999954223633,
      "low": 34.22999954223633,
      "close": 34.709999084472656,
      "volume": 72580100
    },
    {
      "time": "2025-11-18",
      "open": 34.25,
      "high": 34.7599983215332,
      "low": 33.56999969482422,
      "close": 34.33000183105469,
      "volume": 61504800
    },
    {
      "time": "2025-11-19",
      "open": 34.33000183105469,
      "high": 35.75,
      "low": 34.25,
      "close": 35.11000061035156,
      "volume": 67115500
    },
    {
      "time": "2025-11-20",
      "open": 36,
      "high": 36.68000030517578,
      "low": 33.47999954223633,
      "close": 33.619998931884766,
      "volume": 96389100
    },
    {
      "time": "2025-11-21",
      "open": 33.5099983215332,
      "high": 34.97999954223633,
      "low": 32.88999938964844,
      "close": 34.5,
      "volume": 105641700
    },
    {
      "time": "2025-11-24",
      "open": 34.970001220703125,
      "high": 36.15999984741211,
      "low": 34.689998626708984,
      "close": 35.790000915527344,
      "volume": 103804200
    },
    {
      "time": "2025-11-25",
      "open": 35.54999923706055,
      "high": 36.130001068115234,
      "low": 34.68000030517578,
      "close": 35.83000183105469,
      "volume": 62203300
    },
    {
      "time": "2025-11-26",
      "open": 36.20000076293945,
      "high": 37.2400016784668,
      "low": 36.130001068115234,
      "close": 36.810001373291016,
      "volume": 54563400
    },
    {
      "time": "2025-11-28",
      "open": 37.400001525878906,
      "high": 40.59000015258789,
      "low": 37.34000015258789,
      "close": 40.560001373291016,
      "volume": 95799500
    },
    {
      "time": "2025-12-01",
      "open": 39.86000061035156,
      "high": 40.380001068115234,
      "low": 39.599998474121094,
      "close": 40.0099983215332,
      "volume": 74534900
    },
    {
      "time": "2025-12-02",
      "open": 40.470001220703125,
      "high": 43.68000030517578,
      "low": 40.04999923706055,
      "close": 43.470001220703125,
      "volume": 167205800
    },
    {
      "time": "2025-12-03",
      "open": 43.38999938964844,
      "high": 44.02000045776367,
      "low": 42.5099983215332,
      "close": 43.7599983215332,
      "volume": 91957200
    },
    {
      "time": "2025-12-04",
      "open": 43.2599983215332,
      "high": 43.279998779296875,
      "low": 40.13999938964844,
      "close": 40.5,
      "volume": 107850200
    },
    {
      "time": "2025-12-05",
      "open": 41.15999984741211,
      "high": 42.83000183105469,
      "low": 41.150001525878906,
      "close": 41.40999984741211,
      "volume": 103042000
    },
    {
      "time": "2025-12-08",
      "open": 41.939998626708984,
      "high": 42.119998931884766,
      "low": 39.70000076293945,
      "close": 40.29999923706055,
      "volume": 93953600
    },
    {
      "time": "2025-12-09",
      "open": 40.72999954223633,
      "high": 41.2599983215332,
      "low": 40.029998779296875,
      "close": 40.5,
      "volume": 61877200
    },
    {
      "time": "2025-12-10",
      "open": 40.11000061035156,
      "high": 40.9900016784668,
      "low": 38.88999938964844,
      "close": 40.779998779296875,
      "volume": 75974900
    },
    {
      "time": "2025-12-11",
      "open": 40.06999969482422,
      "high": 40.189998626708984,
      "low": 39.08000183105469,
      "close": 39.5099983215332,
      "volume": 59096800
    },
    {
      "time": "2025-12-12",
      "open": 39.25,
      "high": 40.029998779296875,
      "low": 37.619998931884766,
      "close": 37.810001373291016,
      "volume": 87784500
    },
    {
      "time": "2025-12-15",
      "open": 38.33000183105469,
      "high": 38.47999954223633,
      "low": 37.31999969482422,
      "close": 37.5099983215332,
      "volume": 60898500
    },
    {
      "time": "2025-12-16",
      "open": 37.58000183105469,
      "high": 37.959999084472656,
      "low": 36.91999816894531,
      "close": 37.310001373291016,
      "volume": 50490300
    },
    {
      "time": "2025-12-17",
      "open": 37.59000015258789,
      "high": 37.84000015258789,
      "low": 35.970001220703125,
      "close": 36.04999923706055,
      "volume": 54792000
    },
    {
      "time": "2025-12-18",
      "open": 37.380001068115234,
      "high": 37.4900016784668,
      "low": 35.66999816894531,
      "close": 36.279998779296875,
      "volume": 69468400
    },
    {
      "time": "2025-12-19",
      "open": 36.47999954223633,
      "high": 37.58000183105469,
      "low": 36.439998626708984,
      "close": 36.81999969482422,
      "volume": 163221300
    },
    {
      "time": "2025-12-22",
      "open": 37.88999938964844,
      "high": 37.900001525878906,
      "low": 36.290000915527344,
      "close": 36.369998931884766,
      "volume": 51685400
    },
    {
      "time": "2025-12-23",
      "open": 36.2400016784668,
      "high": 36.79999923706055,
      "low": 36.029998779296875,
      "close": 36.349998474121094,
      "volume": 35958000
    },
    {
      "time": "2025-12-24",
      "open": 35.16999816894531,
      "high": 36.18000030517578,
      "low": 34.95000076293945,
      "close": 36.15999984741211,
      "volume": 37443800
    },
    {
      "time": "2025-12-26",
      "open": 36.16999816894531,
      "high": 36.4900016784668,
      "low": 35.849998474121094,
      "close": 36.20000076293945,
      "volume": 28779400
    },
    {
      "time": "2025-12-29",
      "open": 36.0099983215332,
      "high": 36.79999923706055,
      "low": 35.81999969482422,
      "close": 36.68000030517578,
      "volume": 38062300
    },
    {
      "time": "2025-12-30",
      "open": 36.90999984741211,
      "high": 38.2599983215332,
      "low": 36.81999969482422,
      "close": 37.29999923706055,
      "volume": 61935300
    },
    {
      "time": "2025-12-31",
      "open": 37.400001525878906,
      "high": 37.58000183105469,
      "low": 36.869998931884766,
      "close": 36.900001525878906,
      "volume": 51524700
    },
    {
      "time": "2026-01-02",
      "open": 37.77000045776367,
      "high": 39.86000061035156,
      "low": 37.7599983215332,
      "close": 39.380001068115234,
      "volume": 95396400
    },
    {
      "time": "2026-01-05",
      "open": 41.59000015258789,
      "high": 42.099998474121094,
      "low": 39.27000045776367,
      "close": 39.369998931884766,
      "volume": 96665400
    },
    {
      "time": "2026-01-06",
      "open": 39.86000061035156,
      "high": 40.310001373291016,
      "low": 38.95000076293945,
      "close": 40.040000915527344,
      "volume": 66395100
    },
    {
      "time": "2026-01-07",
      "open": 40.18000030517578,
      "high": 44.56999969482422,
      "low": 40.119998931884766,
      "close": 42.630001068115234,
      "volume": 166028400
    },
    {
      "time": "2026-01-08",
      "open": 42.619998931884766,
      "high": 43.34000015258789,
      "low": 40.68000030517578,
      "close": 41.11000061035156,
      "volume": 88242000
    },
    {
      "time": "2026-01-09",
      "open": 41.83000183105469,
      "high": 45.72999954223633,
      "low": 41.56999969482422,
      "close": 45.54999923706055,
      "volume": 186691400
    },
    {
      "time": "2026-01-12",
      "open": 44.2400016784668,
      "high": 45.45000076293945,
      "low": 43.88999938964844,
      "close": 44.060001373291016,
      "volume": 101989100
    },
    {
      "time": "2026-01-13",
      "open": 45.88999938964844,
      "high": 48.2400016784668,
      "low": 45.220001220703125,
      "close": 47.290000915527344,
      "volume": 168656400
    },
    {
      "time": "2026-01-14",
      "open": 48.95000076293945,
      "high": 49,
      "low": 47.41999816894531,
      "close": 48.720001220703125,
      "volume": 148225800
    },
    {
      "time": "2026-01-15",
      "open": 49.349998474121094,
      "high": 50.38999938964844,
      "low": 47.83000183105469,
      "close": 48.31999969482422,
      "volume": 132328900
    },
    {
      "time": "2026-01-16",
      "open": 49.27000045776367,
      "high": 50.209999084472656,
      "low": 46.709999084472656,
      "close": 46.959999084472656,
      "volume": 127314700
    },
    {
      "time": "2026-01-20",
      "open": 47.29999923706055,
      "high": 50.22999954223633,
      "low": 47,
      "close": 48.560001373291016,
      "volume": 150153000
    },
    {
      "time": "2026-01-21",
      "open": 50.31999969482422,
      "high": 54.40999984741211,
      "low": 50.150001525878906,
      "close": 54.25,
      "volume": 220565300
    },
    {
      "time": "2026-01-22",
      "open": 54.209999084472656,
      "high": 54.599998474121094,
      "low": 53.08000183105469,
      "close": 54.31999969482422,
      "volume": 190066400
    },
    {
      "time": "2026-01-23",
      "open": 46.86000061035156,
      "high": 48.130001068115234,
      "low": 44.45000076293945,
      "close": 45.06999969482422,
      "volume": 294675400
    },
    {
      "time": "2026-01-26",
      "open": 44.279998779296875,
      "high": 44.459999084472656,
      "low": 42.279998779296875,
      "close": 42.4900016784668,
      "volume": 149407800
    },
    {
      "time": "2026-01-27",
      "open": 43.970001220703125,
      "high": 44.529998779296875,
      "low": 43.099998474121094,
      "close": 43.93000030517578,
      "volume": 121832200
    },
    {
      "time": "2026-01-28",
      "open": 46.599998474121094,
      "high": 49.290000915527344,
      "low": 46.31999969482422,
      "close": 48.779998779296875,
      "volume": 201995100
    },
    {
      "time": "2026-01-29",
      "open": 47.560001373291016,
      "high": 48.77000045776367,
      "low": 46.9900016784668,
      "close": 48.65999984741211,
      "volume": 124256600
    },
    {
      "time": "2026-01-30",
      "open": 48.97999954223633,
      "high": 49.58000183105469,
      "low": 45.959999084472656,
      "close": 46.470001220703125,
      "volume": 114920100
    },
    {
      "time": "2026-02-02",
      "open": 45.630001068115234,
      "high": 49.84000015258789,
      "low": 45.5,
      "close": 48.810001373291016,
      "volume": 101414600
    },
    {
      "time": "2026-02-03",
      "open": 50.060001373291016,
      "high": 51.4900016784668,
      "low": 48.43000030517578,
      "close": 49.25,
      "volume": 122205100
    },
    {
      "time": "2026-02-04",
      "open": 49.540000915527344,
      "high": 49.70000076293945,
      "low": 47,
      "close": 48.599998474121094,
      "volume": 128702300
    },
    {
      "time": "2026-02-05",
      "open": 47.59000015258789,
      "high": 50.86000061035156,
      "low": 46.790000915527344,
      "close": 48.2400016784668,
      "volume": 114307800
    },
    {
      "time": "2026-02-06",
      "open": 49.099998474121094,
      "high": 51.29999923706055,
      "low": 48.83000183105469,
      "close": 50.59000015258789,
      "volume": 115600200
    },
    {
      "time": "2026-02-09",
      "open": 49.59000015258789,
      "high": 51.220001220703125,
      "low": 47.59000015258789,
      "close": 50.2400016784668,
      "volume": 94841400
    },
    {
      "time": "2026-02-10",
      "open": 50.40999984741211,
      "high": 50.540000915527344,
      "low": 46.77000045776367,
      "close": 47.130001068115234,
      "volume": 99832900
    },
    {
      "time": "2026-02-11",
      "open": 48.11000061035156,
      "high": 49.54999923706055,
      "low": 46.86000061035156,
      "close": 48.290000915527344,
      "volume": 107681200
    },
    {
      "time": "2026-02-12",
      "open": 47.79999923706055,
      "high": 48.95000076293945,
      "low": 46.189998626708984,
      "close": 46.47999954223633,
      "volume": 88321200
    },
    {
      "time": "2026-02-13",
      "open": 45.7599983215332,
      "high": 47.689998626708984,
      "low": 44.970001220703125,
      "close": 46.790000915527344,
      "volume": 69740400
    },
    {
      "time": "2026-02-17",
      "open": 45.93000030517578,
      "high": 46.83000183105469,
      "low": 45.459999084472656,
      "close": 46.18000030517578,
      "volume": 65802200
    },
    {
      "time": "2026-02-18",
      "open": 45.91999816894531,
      "high": 46.77000045776367,
      "low": 44.880001068115234,
      "close": 45.459999084472656,
      "volume": 65306100
    },
    {
      "time": "2026-02-19",
      "open": 44.95000076293945,
      "high": 45.16999816894531,
      "low": 43.91999816894531,
      "close": 44.619998931884766,
      "volume": 72724900
    },
    {
      "time": "2026-02-20",
      "open": 43.88999938964844,
      "high": 44.38999938964844,
      "low": 42.880001068115234,
      "close": 44.11000061035156,
      "volume": 90743600
    },
    {
      "time": "2026-02-23",
      "open": 44.09000015258789,
      "high": 44.54999923706055,
      "low": 43.18000030517578,
      "close": 43.630001068115234,
      "volume": 57130900
    },
    {
      "time": "2026-02-24",
      "open": 44.099998474121094,
      "high": 46.599998474121094,
      "low": 43.540000915527344,
      "close": 46.119998931884766,
      "volume": 98872300
    },
    {
      "time": "2026-02-25",
      "open": 46.09000015258789,
      "high": 46.970001220703125,
      "low": 45.08000183105469,
      "close": 46.880001068115234,
      "volume": 75645300
    },
    {
      "time": "2026-02-26",
      "open": 46.77000045776367,
      "high": 46.95000076293945,
      "low": 44.38999938964844,
      "close": 45.459999084472656,
      "volume": 71457500
    },
    {
      "time": "2026-02-27",
      "open": 44.459999084472656,
      "high": 46.560001373291016,
      "low": 44.400001525878906,
      "close": 45.61000061035156,
      "volume": 79327200
    },
    {
      "time": "2026-03-02",
      "open": 44.20000076293945,
      "high": 45.810001373291016,
      "low": 43.95000076293945,
      "close": 45.5,
      "volume": 60705100
    },
    {
      "time": "2026-03-03",
      "open": 43.439998626708984,
      "high": 43.689998626708984,
      "low": 42.13999938964844,
      "close": 43.099998474121094,
      "volume": 83971000
    },
    {
      "time": "2026-03-04",
      "open": 44.06999969482422,
      "high": 46.130001068115234,
      "low": 43.27000045776367,
      "close": 45.58000183105469,
      "volume": 96628100
    },
    {
      "time": "2026-03-05",
      "open": 44.869998931884766,
      "high": 46.47999954223633,
      "low": 44.70000076293945,
      "close": 45.95000076293945,
      "volume": 78229400
    },
    {
      "time": "2026-03-06",
      "open": 44.66999816894531,
      "high": 45.18000030517578,
      "low": 43.279998779296875,
      "close": 43.41999816894531,
      "volume": 74698300
    },
    {
      "time": "2026-03-09",
      "open": 42.7400016784668,
      "high": 45.7599983215332,
      "low": 41.63999938964844,
      "close": 45.58000183105469,
      "volume": 82937400
    },
    {
      "time": "2026-03-10",
      "open": 45.40999984741211,
      "high": 47.880001068115234,
      "low": 45.40999984741211,
      "close": 46.779998779296875,
      "volume": 85233300
    },
    {
      "time": "2026-03-11",
      "open": 46.81999969482422,
      "high": 48.83000183105469,
      "low": 46.65999984741211,
      "close": 47.97999954223633,
      "volume": 72480600
    },
    {
      "time": "2026-03-12",
      "open": 47.400001525878906,
      "high": 47.439998626708984,
      "low": 45.16999816894531,
      "close": 45.25,
      "volume": 85110200
    },
    {
      "time": "2026-03-13",
      "open": 45.970001220703125,
      "high": 46.650001525878906,
      "low": 45.38999938964844,
      "close": 45.77000045776367,
      "volume": 68386200
    },
    {
      "time": "2026-03-16",
      "open": 47.90999984741211,
      "high": 49.16999816894531,
      "low": 45.689998626708984,
      "close": 45.7599983215332,
      "volume": 114199400
    },
    {
      "time": "2026-03-17",
      "open": 46.08000183105469,
      "high": 46.08000183105469,
      "low": 43.90999984741211,
      "close": 44.060001373291016,
      "volume": 89061600
    },
    {
      "time": "2026-03-18",
      "open": 44.20000076293945,
      "high": 45.709999084472656,
      "low": 44.04999923706055,
      "close": 45.029998779296875,
      "volume": 78056200
    },
    {
      "time": "2026-03-19",
      "open": 43.9900016784668,
      "high": 46.439998626708984,
      "low": 43.650001525878906,
      "close": 46.18000030517578,
      "volume": 74051500
    },
    {
      "time": "2026-03-20",
      "open": 46.95000076293945,
      "high": 47.54999923706055,
      "low": 43.63999938964844,
      "close": 43.869998931884766,
      "volume": 162814200
    },
    {
      "time": "2026-03-23",
      "open": 44.5,
      "high": 45.459999084472656,
      "low": 43.7400016784668,
      "close": 44.0099983215332,
      "volume": 80772200
    },
    {
      "time": "2026-03-24",
      "open": 43.540000915527344,
      "high": 44.310001373291016,
      "low": 43.20000076293945,
      "close": 44.060001373291016,
      "volume": 65323500
    },
    {
      "time": "2026-03-25",
      "open": 45.849998474121094,
      "high": 47.849998474121094,
      "low": 45.45000076293945,
      "close": 47.18000030517578,
      "volume": 97467900
    },
    {
      "time": "2026-03-26",
      "open": 46.29999923706055,
      "high": 46.599998474121094,
      "low": 43.91999816894531,
      "close": 44.099998474121094,
      "volume": 82841400
    },
    {
      "time": "2026-03-27",
      "open": 43.619998931884766,
      "high": 44.130001068115234,
      "low": 42.86000061035156,
      "close": 43.130001068115234,
      "volume": 70002200
    },
    {
      "time": "2026-03-30",
      "open": 43.720001220703125,
      "high": 43.9900016784668,
      "low": 40.630001068115234,
      "close": 41.189998626708984,
      "volume": 84596000
    },
    {
      "time": "2026-03-31",
      "open": 41.95000076293945,
      "high": 44.22999954223633,
      "low": 41.599998474121094,
      "close": 44.130001068115234,
      "volume": 95294900
    },
    {
      "time": "2026-04-01",
      "open": 45,
      "high": 48.77000045776367,
      "low": 44.97999954223633,
      "close": 48.029998779296875,
      "volume": 129598500
    },
    {
      "time": "2026-04-02",
      "open": 46.060001373291016,
      "high": 50.4900016784668,
      "low": 46.040000915527344,
      "close": 50.380001068115234,
      "volume": 117134200
    },
    {
      "time": "2026-04-06",
      "open": 50.880001068115234,
      "high": 52.38999938964844,
      "low": 49.869998931884766,
      "close": 50.779998779296875,
      "volume": 79978800
    },
    {
      "time": "2026-04-07",
      "open": 51.90999984741211,
      "high": 53.27000045776367,
      "low": 51.220001220703125,
      "close": 52.90999984741211,
      "volume": 129543800
    },
    {
      "time": "2026-04-08",
      "open": 55.369998931884766,
      "high": 59.16999816894531,
      "low": 54.79999923706055,
      "close": 58.95000076293945,
      "volume": 184599900
    },
    {
      "time": "2026-04-09",
      "open": 58.400001525878906,
      "high": 62.08000183105469,
      "low": 58.38999938964844,
      "close": 61.720001220703125,
      "volume": 155609900
    },
    {
      "time": "2026-04-10",
      "open": 61.52000045776367,
      "high": 63.38999938964844,
      "low": 60.75,
      "close": 62.380001068115234,
      "volume": 98624400
    },
    {
      "time": "2026-04-13",
      "open": 62.18000030517578,
      "high": 65.6500015258789,
      "low": 62.18000030517578,
      "close": 65.18000030517578,
      "volume": 112111000
    },
    {
      "time": "2026-04-14",
      "open": 65.16000366210938,
      "high": 65.18000030517578,
      "low": 62.09000015258789,
      "close": 63.810001373291016,
      "volume": 112796100
    },
    {
      "time": "2026-04-15",
      "open": 63.77000045776367,
      "high": 65.83999633789062,
      "low": 62.880001068115234,
      "close": 64.94000244140625,
      "volume": 92051500
    },
    {
      "time": "2026-04-16",
      "open": 64.93000030517578,
      "high": 68.61000061035156,
      "low": 64.2699966430664,
      "close": 68.5,
      "volume": 108328300
    },
    {
      "time": "2026-04-17",
      "open": 68.8499984741211,
      "high": 70.33000183105469,
      "low": 67.73999786376953,
      "close": 68.5,
      "volume": 118831500
    },
    {
      "time": "2026-04-20",
      "open": 68.44999694824219,
      "high": 69.20999908447266,
      "low": 64.47000122070312,
      "close": 65.69999694824219,
      "volume": 96851100
    },
    {
      "time": "2026-04-21",
      "open": 67.13999938964844,
      "high": 67.66999816894531,
      "low": 65.63999938964844,
      "close": 66.26000213623047,
      "volume": 91402300
    },
    {
      "time": "2026-04-22",
      "open": 67.94000244140625,
      "high": 68.7699966430664,
      "low": 64.9800033569336,
      "close": 65.2699966430664,
      "volume": 90267300
    },
    {
      "time": "2026-04-23",
      "open": 66.0999984741211,
      "high": 68.27999877929688,
      "low": 65.41999816894531,
      "close": 66.77999877929688,
      "volume": 155141800
    },
    {
      "time": "2026-04-24",
      "open": 82.19999694824219,
      "high": 85.22000122070312,
      "low": 79.62000274658203,
      "close": 82.54000091552734,
      "volume": 281405200
    },
    {
      "time": "2026-04-27",
      "open": 83.66999816894531,
      "high": 87.0999984741211,
      "low": 82.61000061035156,
      "close": 84.98999786376953,
      "volume": 178820200
    },
    {
      "time": "2026-04-28",
      "open": 81.27999877929688,
      "high": 84.58999633789062,
      "low": 80.80000305175781,
      "close": 84.5199966430664,
      "volume": 147773500
    },
    {
      "time": "2026-04-29",
      "open": 86.13999938964844,
      "high": 94.94999694824219,
      "low": 85.87000274658203,
      "close": 94.75,
      "volume": 235070900
    },
    {
      "time": "2026-04-30",
      "open": 95.5999984741211,
      "high": 95.69000244140625,
      "low": 91.5,
      "close": 94.4800033569336,
      "volume": 160597300
    },
    {
      "time": "2026-05-01",
      "open": 93.19999694824219,
      "high": 100.44999694824219,
      "low": 92.61000061035156,
      "close": 99.62000274658203,
      "volume": 158502800
    },
    {
      "time": "2026-05-04",
      "open": 99.18000030517578,
      "high": 99.81999969482422,
      "low": 95.5999984741211,
      "close": 95.77999877929688,
      "volume": 119294000
    },
    {
      "time": "2026-05-05",
      "open": 100.51000213623047,
      "high": 110.4800033569336,
      "low": 100.08000183105469,
      "close": 108.1500015258789,
      "volume": 198482000
    },
    {
      "time": "2026-05-06",
      "open": 110.9800033569336,
      "high": 113.5,
      "low": 106.58000183105469,
      "close": 113.01000213623047,
      "volume": 157320100
    },
    {
      "time": "2026-05-07",
      "open": 111.0199966430664,
      "high": 114.51000213623047,
      "low": 109.1500015258789,
      "close": 109.62000274658203,
      "volume": 122699900
    },
    {
      "time": "2026-05-08",
      "open": 111.80999755859375,
      "high": 130.57000732421875,
      "low": 111.80000305175781,
      "close": 124.91999816894531,
      "volume": 227681300
    },
    {
      "time": "2026-05-11",
      "open": 130.8800048828125,
      "high": 132.75,
      "low": 123.91999816894531,
      "close": 129.44000244140625,
      "volume": 179486500
    },
    {
      "time": "2026-05-12",
      "open": 124.36000061035156,
      "high": 127.79000091552734,
      "low": 115,
      "close": 120.61000061035156,
      "volume": 172516500
    },
    {
      "time": "2026-05-13",
      "open": 124.0999984741211,
      "high": 125,
      "low": 116.41000366210938,
      "close": 120.29000091552734,
      "volume": 115364400
    },
    {
      "time": "2026-05-14",
      "open": 114.66000366210938,
      "high": 118.56999969482422,
      "low": 113.16999816894531,
      "close": 115.93000030517578,
      "volume": 118279800
    },
    {
      "time": "2026-05-15",
      "open": 109.79000091552734,
      "high": 110.56999969482422,
      "low": 105.0199966430664,
      "close": 108.7699966430664,
      "volume": 135206000
    },
    {
      "time": "2026-05-18",
      "open": 113.47000122070312,
      "high": 115.54000091552734,
      "low": 103.8499984741211,
      "close": 108.16999816894531,
      "volume": 145764000
    },
    {
      "time": "2026-05-19",
      "open": 106.9800033569336,
      "high": 113.06999969482422,
      "low": 102.4000015258789,
      "close": 110.80000305175781,
      "volume": 150234900
    },
    {
      "time": "2026-05-20",
      "open": 116.22000122070312,
      "high": 121.94000244140625,
      "low": 114.80000305175781,
      "close": 118.95999908447266,
      "volume": 165086900
    },
    {
      "time": "2026-05-21",
      "open": 116.58000183105469,
      "high": 119.41000366210938,
      "low": 113.16999816894531,
      "close": 118.5,
      "volume": 102452500
    },
    {
      "time": "2026-05-22",
      "open": 120.33999633789062,
      "high": 122.77999877929688,
      "low": 118.08999633789062,
      "close": 119.83999633789062,
      "volume": 82663000
    },
    {
      "time": "2026-05-26",
      "open": 122.0999984741211,
      "high": 125.62000274658203,
      "low": 117.3499984741211,
      "close": 123.5199966430664,
      "volume": 108167300
    },
    {
      "time": "2026-05-27",
      "open": 124.38999938964844,
      "high": 125.2699966430664,
      "low": 117,
      "close": 121.7699966430664,
      "volume": 93323300
    },
    {
      "time": "2026-05-28",
      "open": 121.44999694824219,
      "high": 123.08000183105469,
      "low": 116.30999755859375,
      "close": 120.88999938964844,
      "volume": 97321000
    },
    {
      "time": "2026-05-29",
      "open": 123.8499984741211,
      "high": 126.63999938964844,
      "low": 113.54000091552734,
      "close": 114.68000030517578,
      "volume": 191676100
    },
    {
      "time": "2026-06-01",
      "open": 109.43000030517578,
      "high": 113.30000305175781,
      "low": 106.33000183105469,
      "close": 109.33000183105469,
      "volume": 134900400
    },
    {
      "time": "2026-06-02",
      "open": 107.44999694824219,
      "high": 109,
      "low": 104.16999816894531,
      "close": 107.93000030517578,
      "volume": 106336200
    },
    {
      "time": "2026-06-03",
      "open": 116.41999816894531,
      "high": 118.29000091552734,
      "low": 110.86000061035156,
      "close": 112.70999908447266,
      "volume": 118928800
    },
    {
      "time": "2026-06-04",
      "open": 108.4000015258789,
      "high": 113.13999938964844,
      "low": 107.4800033569336,
      "close": 111.77999877929688,
      "volume": 77325800
    },
    {
      "time": "2026-06-05",
      "open": 106.4800033569336,
      "high": 106.4800033569336,
      "low": 98.33000183105469,
      "close": 99.16999816894531,
      "volume": 145209400
    },
    {
      "time": "2026-06-08",
      "open": 111,
      "high": 112.54000091552734,
      "low": 106.66000366210938,
      "close": 110.2699966430664,
      "volume": 136973900
    },
    {
      "time": "2026-06-09",
      "open": 112.98999786376953,
      "high": 114,
      "low": 99.45999908447266,
      "close": 107.91999816894531,
      "volume": 149623100
    },
    {
      "time": "2026-06-10",
      "open": 106.02999877929688,
      "high": 111.5,
      "low": 104.91999816894531,
      "close": 107.04000091552734,
      "volume": 122653500
    },
    {
      "time": "2026-06-11",
      "open": 113.5199966430664,
      "high": 119.44000244140625,
      "low": 110.51000213623047,
      "close": 116.95999908447266,
      "volume": 188430300
    },
    {
      "time": "2026-06-12",
      "open": 117.41999816894531,
      "high": 127.5999984741211,
      "low": 115.33000183105469,
      "close": 124.56999969482422,
      "volume": 151169400
    },
    {
      "time": "2026-06-15",
      "open": 129.49000549316406,
      "high": 132.61000061035156,
      "low": 126.66000366210938,
      "close": 127.86000061035156,
      "volume": 134507500
    },
    {
      "time": "2026-06-16",
      "open": 125.11000061035156,
      "high": 128.6999969482422,
      "low": 116,
      "close": 117.05000305175781,
      "volume": 132962600
    },
    {
      "time": "2026-06-17",
      "open": 121.8499984741211,
      "high": 125.19999694824219,
      "low": 118.05999755859375,
      "close": 121.0999984741211,
      "volume": 115324900
    },
    {
      "time": "2026-06-18",
      "open": 131.80999755859375,
      "high": 135.47999572753906,
      "low": 127.9000015258789,
      "close": 133.99000549316406,
      "volume": 233906600
    },
    {
      "time": "2026-06-22",
      "open": 139.1199951171875,
      "high": 141.4499969482422,
      "low": 136.2100067138672,
      "close": 140.94000244140625,
      "volume": 127190600
    },
    {
      "time": "2026-06-23",
      "open": 129.72999572753906,
      "high": 137.97999572753906,
      "low": 128.3000030517578,
      "close": 132.27999877929688,
      "volume": 132976700
    },
    {
      "time": "2026-06-24",
      "open": 133.0500030517578,
      "high": 136.0800018310547,
      "low": 127.94999694824219,
      "close": 131.64999389648438,
      "volume": 104591700
    },
    {
      "time": "2026-06-25",
      "open": 139.72999572753906,
      "high": 140.72000122070312,
      "low": 125.41000366210938,
      "close": 132.8699951171875,
      "volume": 122588800
    },
    {
      "time": "2026-06-26",
      "open": 128.7100067138672,
      "high": 131.22999572753906,
      "low": 125.5,
      "close": 128.32000732421875,
      "volume": 99475400
    },
    {
      "time": "2026-06-29",
      "open": 127,
      "high": 132.0500030517578,
      "low": 118.5,
      "close": 131.72000122070312,
      "volume": 106805300
    },
    {
      "time": "2026-06-30",
      "open": 131.99000549316406,
      "high": 142.35000610351562,
      "low": 131.52000427246094,
      "close": 139.6300048828125,
      "volume": 116996700
    },
    {
      "time": "2026-07-01",
      "open": 135,
      "high": 135.74000549316406,
      "low": 126.68000030517578,
      "close": 127.0199966430664,
      "volume": 113107200
    },
    {
      "time": "2026-07-02",
      "open": 128.9199981689453,
      "high": 130.74000549316406,
      "low": 117.62999725341797,
      "close": 120.3499984741211,
      "volume": 124577600
    },
    {
      "time": "2026-07-06",
      "open": 122.56999969482422,
      "high": 127.30000305175781,
      "low": 121.5199966430664,
      "close": 122.19999694824219,
      "volume": 86950200
    },
    {
      "time": "2026-07-07",
      "open": 116.30000305175781,
      "high": 116.47000122070312,
      "low": 108.30000305175781,
      "close": 110.38999938964844,
      "volume": 140405900
    },
    {
      "time": "2026-07-08",
      "open": 108.30000305175781,
      "high": 110.48999786376953,
      "low": 104.41000366210938,
      "close": 110.23999786376953,
      "volume": 105488100
    },
    {
      "time": "2026-07-09",
      "open": 114.87000274658203,
      "high": 116.7699966430664,
      "low": 111.51000213623047,
      "close": 112.54000091552734,
      "volume": 99352500
    },
    {
      "time": "2026-07-10",
      "open": 109.58000183105469,
      "high": 110.8499984741211,
      "low": 107.44999694824219,
      "close": 109.83999633789062,
      "volume": 70846600
    },
    {
      "time": "2026-07-13",
      "open": 105.9800033569336,
      "high": 106.16999816894531,
      "low": 101.79000091552734,
      "close": 103.12000274658203,
      "volume": 100988800
    },
    {
      "time": "2026-07-14",
      "open": 107.9800033569336,
      "high": 109.19000244140625,
      "low": 103.58999633789062,
      "close": 107.76000213623047,
      "volume": 91129000
    },
    {
      "time": "2026-07-15",
      "open": 109.30000305175781,
      "high": 109.61000061035156,
      "low": 99.19999694824219,
      "close": 102.98999786376953,
      "volume": 120625500
    },
    {
      "time": "2026-07-16",
      "open": 101.13999938964844,
      "high": 101.87999725341797,
      "low": 95.4800033569336,
      "close": 96.9800033569336,
      "volume": 107742900
    },
    {
      "time": "2026-07-17",
      "open": 92.13999938964844,
      "high": 98.05000305175781,
      "low": 89.58999633789062,
      "close": 95.04000091552734,
      "volume": 126779300
    },
    {
      "time": "2026-07-20",
      "open": 97.58000183105469,
      "high": 100.9800033569336,
      "low": 96.91999816894531,
      "close": 97.05999755859375,
      "volume": 89741400
    },
    {
      "time": "2026-07-21",
      "open": 103.19000244140625,
      "high": 106.33999633789062,
      "low": 101.22000122070312,
      "close": 105.44999694824219,
      "volume": 105429400
    },
    {
      "time": "2026-07-22",
      "open": 101.55000305175781,
      "high": 106.8499984741211,
      "low": 101.4800033569336,
      "close": 102.62000274658203,
      "volume": 78431000
    },
    {
      "time": "2026-07-23",
      "open": 101.13999938964844,
      "high": 104.18000030517578,
      "low": 99.23999786376953,
      "close": 100.2300033569336,
      "volume": 140806900
    },
    {
      "time": "2026-07-24",
      "open": 100.38999938964844,
      "high": 101.73999786376953,
      "low": 91.58000183105469,
      "close": 92.31999969482422,
      "volume": 179108323
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.39380001068115
    },
    {
      "time": "2025-10-06",
      "value": 25.71159999847412
    },
    {
      "time": "2025-10-07",
      "value": 26.04139995574951
    },
    {
      "time": "2025-10-08",
      "value": 26.381799964904786
    },
    {
      "time": "2025-10-09",
      "value": 26.73099994659424
    },
    {
      "time": "2025-10-10",
      "value": 27.06239994049072
    },
    {
      "time": "2025-10-13",
      "value": 27.420599975585937
    },
    {
      "time": "2025-10-14",
      "value": 27.743199996948242
    },
    {
      "time": "2025-10-15",
      "value": 28.082400016784668
    },
    {
      "time": "2025-10-16",
      "value": 28.411000022888185
    },
    {
      "time": "2025-10-17",
      "value": 28.755799980163573
    },
    {
      "time": "2025-10-20",
      "value": 29.11879993438721
    },
    {
      "time": "2025-10-21",
      "value": 29.468199920654296
    },
    {
      "time": "2025-10-22",
      "value": 29.770399894714355
    },
    {
      "time": "2025-10-23",
      "value": 30.089199905395507
    },
    {
      "time": "2025-10-24",
      "value": 30.377599868774414
    },
    {
      "time": "2025-10-27",
      "value": 30.677199897766112
    },
    {
      "time": "2025-10-28",
      "value": 31.03459987640381
    },
    {
      "time": "2025-10-29",
      "value": 31.355199890136717
    },
    {
      "time": "2025-10-30",
      "value": 31.687599868774413
    },
    {
      "time": "2025-10-31",
      "value": 32.01739990234375
    },
    {
      "time": "2025-11-03",
      "value": 32.311399917602536
    },
    {
      "time": "2025-11-04",
      "value": 32.560999908447265
    },
    {
      "time": "2025-11-05",
      "value": 32.84159992218017
    },
    {
      "time": "2025-11-06",
      "value": 33.08939994812012
    },
    {
      "time": "2025-11-07",
      "value": 33.353399963378905
    },
    {
      "time": "2025-11-10",
      "value": 33.6353999710083
    },
    {
      "time": "2025-11-11",
      "value": 33.908800010681155
    },
    {
      "time": "2025-11-12",
      "value": 34.18659999847412
    },
    {
      "time": "2025-11-13",
      "value": 34.41259998321533
    },
    {
      "time": "2025-11-14",
      "value": 34.63319999694824
    },
    {
      "time": "2025-11-17",
      "value": 34.83779998779297
    },
    {
      "time": "2025-11-18",
      "value": 35.03560001373291
    },
    {
      "time": "2025-11-19",
      "value": 35.24240001678467
    },
    {
      "time": "2025-11-20",
      "value": 35.422599983215335
    },
    {
      "time": "2025-11-21",
      "value": 35.63099998474121
    },
    {
      "time": "2025-11-24",
      "value": 35.851399993896486
    },
    {
      "time": "2025-11-25",
      "value": 36.06260002136231
    },
    {
      "time": "2025-11-26",
      "value": 36.30080005645752
    },
    {
      "time": "2025-11-28",
      "value": 36.50060009002686
    },
    {
      "time": "2025-12-01",
      "value": 36.709200057983395
    },
    {
      "time": "2025-12-02",
      "value": 37.003400077819826
    },
    {
      "time": "2025-12-03",
      "value": 37.291800041198734
    },
    {
      "time": "2025-12-04",
      "value": 37.47740005493164
    },
    {
      "time": "2025-12-05",
      "value": 37.62580001831055
    },
    {
      "time": "2025-12-08",
      "value": 37.721800003051754
    },
    {
      "time": "2025-12-09",
      "value": 37.84220001220703
    },
    {
      "time": "2025-12-10",
      "value": 37.986800003051755
    },
    {
      "time": "2025-12-11",
      "value": 38.05819999694824
    },
    {
      "time": "2025-12-12",
      "value": 38.06840003967285
    },
    {
      "time": "2025-12-15",
      "value": 38.081999969482425
    },
    {
      "time": "2025-12-16",
      "value": 38.09639999389648
    },
    {
      "time": "2025-12-17",
      "value": 38.07400001525879
    },
    {
      "time": "2025-12-18",
      "value": 38.05099998474121
    },
    {
      "time": "2025-12-19",
      "value": 38.031399993896486
    },
    {
      "time": "2025-12-22",
      "value": 38.031399993896486
    },
    {
      "time": "2025-12-23",
      "value": 38.013999938964844
    },
    {
      "time": "2025-12-24",
      "value": 38.024599914550784
    },
    {
      "time": "2025-12-26",
      "value": 38.005599899291994
    },
    {
      "time": "2025-12-29",
      "value": 38.00239990234375
    },
    {
      "time": "2025-12-30",
      "value": 38.0081999206543
    },
    {
      "time": "2025-12-31",
      "value": 37.98419998168945
    },
    {
      "time": "2026-01-02",
      "value": 38.00940002441406
    },
    {
      "time": "2026-01-05",
      "value": 38.058400039672854
    },
    {
      "time": "2026-01-06",
      "value": 38.096000061035156
    },
    {
      "time": "2026-01-07",
      "value": 38.18300010681153
    },
    {
      "time": "2026-01-08",
      "value": 38.214400100708005
    },
    {
      "time": "2026-01-09",
      "value": 38.29480010986328
    },
    {
      "time": "2026-01-12",
      "value": 38.349200134277346
    },
    {
      "time": "2026-01-13",
      "value": 38.49180015563965
    },
    {
      "time": "2026-01-14",
      "value": 38.66640014648438
    },
    {
      "time": "2026-01-15",
      "value": 38.84280014038086
    },
    {
      "time": "2026-01-16",
      "value": 39.04140014648438
    },
    {
      "time": "2026-01-20",
      "value": 39.24500015258789
    },
    {
      "time": "2026-01-21",
      "value": 39.58520011901855
    },
    {
      "time": "2026-01-22",
      "value": 39.909000091552734
    },
    {
      "time": "2026-01-23",
      "value": 40.04140007019043
    },
    {
      "time": "2026-01-26",
      "value": 40.133600082397464
    },
    {
      "time": "2026-01-27",
      "value": 40.25440010070801
    },
    {
      "time": "2026-01-28",
      "value": 40.511800079345704
    },
    {
      "time": "2026-01-29",
      "value": 40.77460006713867
    },
    {
      "time": "2026-01-30",
      "value": 41.00980010986328
    },
    {
      "time": "2026-02-02",
      "value": 41.299400100708006
    },
    {
      "time": "2026-02-03",
      "value": 41.582200088500976
    },
    {
      "time": "2026-02-04",
      "value": 41.8818000793457
    },
    {
      "time": "2026-02-05",
      "value": 42.15660011291504
    },
    {
      "time": "2026-02-06",
      "value": 42.45260009765625
    },
    {
      "time": "2026-02-09",
      "value": 42.740800094604495
    },
    {
      "time": "2026-02-10",
      "value": 42.94720008850098
    },
    {
      "time": "2026-02-11",
      "value": 43.1018000793457
    },
    {
      "time": "2026-02-12",
      "value": 43.23120010375977
    },
    {
      "time": "2026-02-13",
      "value": 43.29760009765625
    },
    {
      "time": "2026-02-17",
      "value": 43.3460001373291
    },
    {
      "time": "2026-02-18",
      "value": 43.44520011901855
    },
    {
      "time": "2026-02-19",
      "value": 43.50940010070801
    },
    {
      "time": "2026-02-20",
      "value": 43.58560012817383
    },
    {
      "time": "2026-02-23",
      "value": 43.64820014953613
    },
    {
      "time": "2026-02-24",
      "value": 43.75500015258789
    },
    {
      "time": "2026-02-25",
      "value": 43.902400207519534
    },
    {
      "time": "2026-02-26",
      "value": 44.055400161743165
    },
    {
      "time": "2026-02-27",
      "value": 44.21740020751953
    },
    {
      "time": "2026-03-02",
      "value": 44.38120018005371
    },
    {
      "time": "2026-03-03",
      "value": 44.522200164794924
    },
    {
      "time": "2026-03-04",
      "value": 44.708200225830076
    },
    {
      "time": "2026-03-05",
      "value": 44.89080024719238
    },
    {
      "time": "2026-03-06",
      "value": 45.031800231933595
    },
    {
      "time": "2026-03-09",
      "value": 45.21640029907226
    },
    {
      "time": "2026-03-10",
      "value": 45.42880027770996
    },
    {
      "time": "2026-03-11",
      "value": 45.664400253295895
    },
    {
      "time": "2026-03-12",
      "value": 45.83580024719238
    },
    {
      "time": "2026-03-13",
      "value": 46.00520027160645
    },
    {
      "time": "2026-03-16",
      "value": 46.18240020751953
    },
    {
      "time": "2026-03-17",
      "value": 46.27600021362305
    },
    {
      "time": "2026-03-18",
      "value": 46.38920021057129
    },
    {
      "time": "2026-03-19",
      "value": 46.512000198364255
    },
    {
      "time": "2026-03-20",
      "value": 46.53680015563965
    },
    {
      "time": "2026-03-23",
      "value": 46.59480010986328
    },
    {
      "time": "2026-03-24",
      "value": 46.56500015258789
    },
    {
      "time": "2026-03-25",
      "value": 46.627400131225585
    },
    {
      "time": "2026-03-26",
      "value": 46.563600082397464
    },
    {
      "time": "2026-03-27",
      "value": 46.4518000793457
    },
    {
      "time": "2026-03-30",
      "value": 46.3092000579834
    },
    {
      "time": "2026-03-31",
      "value": 46.25260009765625
    },
    {
      "time": "2026-04-01",
      "value": 46.242000045776365
    },
    {
      "time": "2026-04-02",
      "value": 46.16460006713867
    },
    {
      "time": "2026-04-06",
      "value": 46.09380004882812
    },
    {
      "time": "2026-04-07",
      "value": 46.250600051879886
    },
    {
      "time": "2026-04-08",
      "value": 46.579800033569335
    },
    {
      "time": "2026-04-09",
      "value": 46.93560005187988
    },
    {
      "time": "2026-04-10",
      "value": 47.20760009765625
    },
    {
      "time": "2026-04-13",
      "value": 47.53800010681152
    },
    {
      "time": "2026-04-14",
      "value": 47.88480010986328
    },
    {
      "time": "2026-04-15",
      "value": 48.20740013122558
    },
    {
      "time": "2026-04-16",
      "value": 48.59240013122559
    },
    {
      "time": "2026-04-17",
      "value": 48.99040016174317
    },
    {
      "time": "2026-04-20",
      "value": 49.33960006713867
    },
    {
      "time": "2026-04-21",
      "value": 49.653000106811525
    },
    {
      "time": "2026-04-22",
      "value": 49.953600006103514
    },
    {
      "time": "2026-04-23",
      "value": 50.34659996032715
    },
    {
      "time": "2026-04-24",
      "value": 51.03159996032715
    },
    {
      "time": "2026-04-27",
      "value": 51.80179992675781
    },
    {
      "time": "2026-04-28",
      "value": 52.5563998413086
    },
    {
      "time": "2026-04-29",
      "value": 53.52779983520508
    },
    {
      "time": "2026-04-30",
      "value": 54.5081999206543
    },
    {
      "time": "2026-05-01",
      "value": 55.608199996948244
    },
    {
      "time": "2026-05-04",
      "value": 56.64159996032715
    },
    {
      "time": "2026-05-05",
      "value": 57.93199996948242
    },
    {
      "time": "2026-05-06",
      "value": 59.26980003356934
    },
    {
      "time": "2026-05-07",
      "value": 60.52460006713867
    },
    {
      "time": "2026-05-08",
      "value": 62.113800048828125
    },
    {
      "time": "2026-05-11",
      "value": 63.79040008544922
    },
    {
      "time": "2026-05-12",
      "value": 65.29260009765625
    },
    {
      "time": "2026-05-13",
      "value": 66.83640014648438
    },
    {
      "time": "2026-05-14",
      "value": 68.2434001159668
    },
    {
      "time": "2026-05-15",
      "value": 69.49980003356933
    },
    {
      "time": "2026-05-18",
      "value": 70.79480003356933
    },
    {
      "time": "2026-05-19",
      "value": 72.0992000579834
    },
    {
      "time": "2026-05-20",
      "value": 73.54280006408692
    },
    {
      "time": "2026-05-21",
      "value": 74.95320007324219
    },
    {
      "time": "2026-05-22",
      "value": 76.445
    },
    {
      "time": "2026-05-26",
      "value": 77.99999992370606
    },
    {
      "time": "2026-05-27",
      "value": 79.52019989013672
    },
    {
      "time": "2026-05-28",
      "value": 81.05679985046386
    },
    {
      "time": "2026-05-29",
      "value": 82.44979988098144
    },
    {
      "time": "2026-06-01",
      "value": 83.71279991149902
    },
    {
      "time": "2026-06-02",
      "value": 84.99399993896485
    },
    {
      "time": "2026-06-03",
      "value": 86.36799995422363
    },
    {
      "time": "2026-06-04",
      "value": 87.72239990234375
    },
    {
      "time": "2026-06-05",
      "value": 88.76219985961914
    },
    {
      "time": "2026-06-08",
      "value": 90.08559982299805
    },
    {
      "time": "2026-06-09",
      "value": 91.38139976501465
    },
    {
      "time": "2026-06-10",
      "value": 92.69839981079102
    },
    {
      "time": "2026-06-11",
      "value": 94.15499977111817
    },
    {
      "time": "2026-06-12",
      "value": 95.68579978942871
    },
    {
      "time": "2026-06-15",
      "value": 97.23539978027344
    },
    {
      "time": "2026-06-16",
      "value": 98.56079986572266
    },
    {
      "time": "2026-06-17",
      "value": 99.92459983825684
    },
    {
      "time": "2026-06-18",
      "value": 101.42539993286132
    },
    {
      "time": "2026-06-22",
      "value": 103.00979995727539
    },
    {
      "time": "2026-06-23",
      "value": 104.40779991149903
    },
    {
      "time": "2026-06-24",
      "value": 105.7371997833252
    },
    {
      "time": "2026-06-25",
      "value": 107.11839965820313
    },
    {
      "time": "2026-06-26",
      "value": 108.38599975585937
    },
    {
      "time": "2026-06-29",
      "value": 109.65039978027343
    },
    {
      "time": "2026-06-30",
      "value": 111.07299987792969
    },
    {
      "time": "2026-07-01",
      "value": 112.29939987182617
    },
    {
      "time": "2026-07-02",
      "value": 113.38119979858398
    },
    {
      "time": "2026-07-06",
      "value": 114.5197998046875
    },
    {
      "time": "2026-07-07",
      "value": 115.39199981689453
    },
    {
      "time": "2026-07-08",
      "value": 115.94599975585938
    },
    {
      "time": "2026-07-09",
      "value": 116.49699981689453
    },
    {
      "time": "2026-07-10",
      "value": 117.00339981079101
    },
    {
      "time": "2026-07-13",
      "value": 117.17079986572266
    },
    {
      "time": "2026-07-14",
      "value": 117.4363998413086
    },
    {
      "time": "2026-07-15",
      "value": 117.50379974365234
    },
    {
      "time": "2026-07-16",
      "value": 117.52779983520507
    },
    {
      "time": "2026-07-17",
      "value": 117.26559982299804
    },
    {
      "time": "2026-07-20",
      "value": 116.94659973144532
    },
    {
      "time": "2026-07-21",
      "value": 116.86319961547852
    },
    {
      "time": "2026-07-22",
      "value": 116.41719970703124
    },
    {
      "time": "2026-07-23",
      "value": 115.8329997253418
    },
    {
      "time": "2026-07-24",
      "value": 115.26719970703125
    }
  ],
  "analysis": null
}