{
  "ok": true,
  "cached": false,
  "ticker": "KO",
  "price": 82.25,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Lloyd Doggett",
      "slug": "lloyd-doggett",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-11-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Reason Smart Investors Are Loading Up on Coca-Cola Before July 28",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/52a59c53-9c07-3ed0-8254-135a34d23066/1-reason-smart-investors-are.html",
      "published": "2026-07-25"
    },
    {
      "title": "How Much Do You Need Invested to Match the Maximum Social Security Benefit With Dividends?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/853a2efb-594e-36fa-9ca7-b45c0c1c1e28/how-much-do-you-need-invested.html",
      "published": "2026-07-24"
    },
    {
      "title": "Coca-Cola Poised for 'Strong' Second Quarter, Conservative Guidance, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/coca-cola-poised-apos-strong-191731871.html",
      "published": "2026-07-24"
    },
    {
      "title": "FDVV’s 2.8% yield hides tech mega-cap risk in dividend portfolio",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/31a12a0a-a07c-3782-88f2-66e135306c80/fdvv%E2%80%99s-2.8%25-yield-hides-tech.html",
      "published": "2026-07-24"
    },
    {
      "title": "Coca-Cola Set for Solid Q2 Results Amid Strong North America, International Segments, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/coca-cola-set-solid-q2-151648928.html",
      "published": "2026-07-24"
    },
    {
      "title": "WPP’s sweeping restructure could save £500 million—the bigger challenge might be winning over workers",
      "publisher": "Fortune",
      "link": "https://finance.yahoo.com/media-advertising/articles/wpp-sweeping-restructure-could-save-144638773.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Consumer Stocks Edge Higher Pre-Bell Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-edge-higher-130941328.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Consumer",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-125521225.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 69.12999725341797,
      "high": 69.2300033569336,
      "low": 68.75,
      "close": 69.16999816894531,
      "volume": 12574800
    },
    {
      "time": "2025-07-28",
      "open": 68.73999786376953,
      "high": 68.9000015258789,
      "low": 68.05999755859375,
      "close": 68.08999633789062,
      "volume": 13668800
    },
    {
      "time": "2025-07-29",
      "open": 68.33999633789062,
      "high": 69.41999816894531,
      "low": 68.1500015258789,
      "close": 69.37999725341797,
      "volume": 16223400
    },
    {
      "time": "2025-07-30",
      "open": 69.11000061035156,
      "high": 69.33000183105469,
      "low": 68.52999877929688,
      "close": 68.75,
      "volume": 10448200
    },
    {
      "time": "2025-07-31",
      "open": 68.1500015258789,
      "high": 68.6500015258789,
      "low": 67.73999786376953,
      "close": 67.88999938964844,
      "volume": 17193400
    },
    {
      "time": "2025-08-01",
      "open": 68.5999984741211,
      "high": 69.04000091552734,
      "low": 68.2699966430664,
      "close": 68.86000061035156,
      "volume": 16107500
    },
    {
      "time": "2025-08-04",
      "open": 68.72000122070312,
      "high": 69.08000183105469,
      "low": 68.30999755859375,
      "close": 68.95999908447266,
      "volume": 10701500
    },
    {
      "time": "2025-08-05",
      "open": 68.9000015258789,
      "high": 69.48999786376953,
      "low": 68.75,
      "close": 69.05000305175781,
      "volume": 11993400
    },
    {
      "time": "2025-08-06",
      "open": 69.12000274658203,
      "high": 69.80000305175781,
      "low": 68.62999725341797,
      "close": 69.51000213623047,
      "volume": 10783000
    },
    {
      "time": "2025-08-07",
      "open": 69.45999908447266,
      "high": 70.72000122070312,
      "low": 69.33000183105469,
      "close": 70.43000030517578,
      "volume": 15790800
    },
    {
      "time": "2025-08-08",
      "open": 70.36000061035156,
      "high": 70.87000274658203,
      "low": 70.08000183105469,
      "close": 70.33999633789062,
      "volume": 9232700
    },
    {
      "time": "2025-08-11",
      "open": 70.30000305175781,
      "high": 70.86000061035156,
      "low": 69.95999908447266,
      "close": 70.75,
      "volume": 10909400
    },
    {
      "time": "2025-08-12",
      "open": 70.81999969482422,
      "high": 71.05999755859375,
      "low": 70.22000122070312,
      "close": 70.70999908447266,
      "volume": 11061100
    },
    {
      "time": "2025-08-13",
      "open": 70.69000244140625,
      "high": 70.7699966430664,
      "low": 70.2300033569336,
      "close": 70.45999908447266,
      "volume": 10356500
    },
    {
      "time": "2025-08-14",
      "open": 70.37999725341797,
      "high": 70.45999908447266,
      "low": 69.38999938964844,
      "close": 69.55000305175781,
      "volume": 10722400
    },
    {
      "time": "2025-08-15",
      "open": 69.73999786376953,
      "high": 70.38999938964844,
      "low": 69.56999969482422,
      "close": 69.91999816894531,
      "volume": 12381100
    },
    {
      "time": "2025-08-18",
      "open": 69.9800033569336,
      "high": 70.05000305175781,
      "low": 69.05000305175781,
      "close": 69.12999725341797,
      "volume": 14094900
    },
    {
      "time": "2025-08-19",
      "open": 69.30000305175781,
      "high": 70.22000122070312,
      "low": 69.23999786376953,
      "close": 70.12999725341797,
      "volume": 13862200
    },
    {
      "time": "2025-08-20",
      "open": 70.73999786376953,
      "high": 71.70999908447266,
      "low": 70.41000366210938,
      "close": 70.69999694824219,
      "volume": 17530800
    },
    {
      "time": "2025-08-21",
      "open": 70.5999984741211,
      "high": 70.91000366210938,
      "low": 70.33000183105469,
      "close": 70.66000366210938,
      "volume": 8840400
    },
    {
      "time": "2025-08-22",
      "open": 70.95999908447266,
      "high": 71.0199966430664,
      "low": 69.91999816894531,
      "close": 70.12999725341797,
      "volume": 12999600
    },
    {
      "time": "2025-08-25",
      "open": 70.11000061035156,
      "high": 70.2300033569336,
      "low": 68.72000122070312,
      "close": 68.93000030517578,
      "volume": 13634600
    },
    {
      "time": "2025-08-26",
      "open": 69.04000091552734,
      "high": 69.08000183105469,
      "low": 68.58000183105469,
      "close": 68.7300033569336,
      "volume": 17964200
    },
    {
      "time": "2025-08-27",
      "open": 68.81999969482422,
      "high": 68.87000274658203,
      "low": 68.47000122070312,
      "close": 68.83000183105469,
      "volume": 11562700
    },
    {
      "time": "2025-08-28",
      "open": 68.87999725341797,
      "high": 68.9000015258789,
      "low": 68.27999877929688,
      "close": 68.36000061035156,
      "volume": 16209900
    },
    {
      "time": "2025-08-29",
      "open": 68.66999816894531,
      "high": 69.13999938964844,
      "low": 68.43000030517578,
      "close": 68.98999786376953,
      "volume": 14601100
    },
    {
      "time": "2025-09-02",
      "open": 68.95999908447266,
      "high": 69.33999633789062,
      "low": 68.26000213623047,
      "close": 69.05999755859375,
      "volume": 24770100
    },
    {
      "time": "2025-09-03",
      "open": 68.66000366210938,
      "high": 69.0999984741211,
      "low": 67.37000274658203,
      "close": 68.98999786376953,
      "volume": 33581500
    },
    {
      "time": "2025-09-04",
      "open": 69.11000061035156,
      "high": 69.45999908447266,
      "low": 68.11000061035156,
      "close": 68.25,
      "volume": 16736000
    },
    {
      "time": "2025-09-05",
      "open": 68.01000213623047,
      "high": 68.58000183105469,
      "low": 67.87000274658203,
      "close": 67.95999908447266,
      "volume": 23978000
    },
    {
      "time": "2025-09-08",
      "open": 67.86000061035156,
      "high": 67.87999725341797,
      "low": 67.16000366210938,
      "close": 67.43000030517578,
      "volume": 21671700
    },
    {
      "time": "2025-09-09",
      "open": 67.27999877929688,
      "high": 68.11000061035156,
      "low": 67.27999877929688,
      "close": 67.86000061035156,
      "volume": 14120600
    },
    {
      "time": "2025-09-10",
      "open": 67.79000091552734,
      "high": 68.08999633789062,
      "low": 67.20999908447266,
      "close": 67.81999969482422,
      "volume": 16041900
    },
    {
      "time": "2025-09-11",
      "open": 67.91999816894531,
      "high": 68.16999816894531,
      "low": 67.58000183105469,
      "close": 67.62000274658203,
      "volume": 15128700
    },
    {
      "time": "2025-09-12",
      "open": 67.5999984741211,
      "high": 67.72000122070312,
      "low": 66.94000244140625,
      "close": 67.01000213623047,
      "volume": 18712400
    },
    {
      "time": "2025-09-15",
      "open": 66.68000030517578,
      "high": 66.77999877929688,
      "low": 66.0999984741211,
      "close": 66.20999908447266,
      "volume": 15986100
    },
    {
      "time": "2025-09-16",
      "open": 66.3499984741211,
      "high": 66.51000213623047,
      "low": 66.05999755859375,
      "close": 66.23999786376953,
      "volume": 18555900
    },
    {
      "time": "2025-09-17",
      "open": 66.41000366210938,
      "high": 67.12999725341797,
      "low": 66.41000366210938,
      "close": 67.04000091552734,
      "volume": 17372300
    },
    {
      "time": "2025-09-18",
      "open": 66.80000305175781,
      "high": 67.04000091552734,
      "low": 66.3499984741211,
      "close": 66.45999908447266,
      "volume": 17722900
    },
    {
      "time": "2025-09-19",
      "open": 66.48999786376953,
      "high": 66.7300033569336,
      "low": 66.05000305175781,
      "close": 66.43000030517578,
      "volume": 31192900
    },
    {
      "time": "2025-09-22",
      "open": 66.16000366210938,
      "high": 66.58999633789062,
      "low": 66.08000183105469,
      "close": 66.20999908447266,
      "volume": 13298700
    },
    {
      "time": "2025-09-23",
      "open": 66.3499984741211,
      "high": 66.76000213623047,
      "low": 65.9000015258789,
      "close": 66.70999908447266,
      "volume": 15072800
    },
    {
      "time": "2025-09-24",
      "open": 66.41000366210938,
      "high": 66.77999877929688,
      "low": 65.95999908447266,
      "close": 66.44999694824219,
      "volume": 14759300
    },
    {
      "time": "2025-09-25",
      "open": 66.75,
      "high": 66.91999816894531,
      "low": 65.94999694824219,
      "close": 65.9800033569336,
      "volume": 14395000
    },
    {
      "time": "2025-09-26",
      "open": 66.06999969482422,
      "high": 66.33000183105469,
      "low": 65.5,
      "close": 65.66999816894531,
      "volume": 17821600
    },
    {
      "time": "2025-09-29",
      "open": 65.66999816894531,
      "high": 66.0999984741211,
      "low": 65.3499984741211,
      "close": 66.04000091552734,
      "volume": 14818500
    },
    {
      "time": "2025-09-30",
      "open": 66.06999969482422,
      "high": 66.63999938964844,
      "low": 65.95999908447266,
      "close": 66.31999969482422,
      "volume": 13815000
    },
    {
      "time": "2025-10-01",
      "open": 66.51000213623047,
      "high": 66.83000183105469,
      "low": 66.29000091552734,
      "close": 66.77999877929688,
      "volume": 14877500
    },
    {
      "time": "2025-10-02",
      "open": 66.52999877929688,
      "high": 66.6500015258789,
      "low": 65.86000061035156,
      "close": 66.0999984741211,
      "volume": 14350700
    },
    {
      "time": "2025-10-03",
      "open": 66.0999984741211,
      "high": 66.98999786376953,
      "low": 66.04000091552734,
      "close": 66.6500015258789,
      "volume": 12249200
    },
    {
      "time": "2025-10-06",
      "open": 66.48999786376953,
      "high": 66.5,
      "low": 65.83999633789062,
      "close": 66.0999984741211,
      "volume": 14333300
    },
    {
      "time": "2025-10-07",
      "open": 66.22000122070312,
      "high": 67.26000213623047,
      "low": 65.87000274658203,
      "close": 66.79000091552734,
      "volume": 13328300
    },
    {
      "time": "2025-10-08",
      "open": 66.66999816894531,
      "high": 66.87000274658203,
      "low": 66.05999755859375,
      "close": 66.12000274658203,
      "volume": 12606700
    },
    {
      "time": "2025-10-09",
      "open": 66.29000091552734,
      "high": 66.80000305175781,
      "low": 66.12000274658203,
      "close": 66.37000274658203,
      "volume": 12705200
    },
    {
      "time": "2025-10-10",
      "open": 66.5199966430664,
      "high": 67.4000015258789,
      "low": 66.37999725341797,
      "close": 67.04000091552734,
      "volume": 17991700
    },
    {
      "time": "2025-10-13",
      "open": 66.2300033569336,
      "high": 66.80000305175781,
      "low": 66,
      "close": 66.80000305175781,
      "volume": 13690000
    },
    {
      "time": "2025-10-14",
      "open": 66.87000274658203,
      "high": 67.56999969482422,
      "low": 66.75,
      "close": 67.51000213623047,
      "volume": 14245600
    },
    {
      "time": "2025-10-15",
      "open": 67.2699966430664,
      "high": 67.72000122070312,
      "low": 66.91999816894531,
      "close": 67.08000183105469,
      "volume": 11193700
    },
    {
      "time": "2025-10-16",
      "open": 67.18000030517578,
      "high": 68.11000061035156,
      "low": 67.16000366210938,
      "close": 67.58999633789062,
      "volume": 15707200
    },
    {
      "time": "2025-10-17",
      "open": 68,
      "high": 68.5,
      "low": 67.80000305175781,
      "close": 68.44000244140625,
      "volume": 15541800
    },
    {
      "time": "2025-10-20",
      "open": 68.43000030517578,
      "high": 68.63999938964844,
      "low": 67.91999816894531,
      "close": 68.44000244140625,
      "volume": 17786800
    },
    {
      "time": "2025-10-21",
      "open": 70.56999969482422,
      "high": 71.38999938964844,
      "low": 70.2300033569336,
      "close": 71.22000122070312,
      "volume": 33651300
    },
    {
      "time": "2025-10-22",
      "open": 71.36000061035156,
      "high": 71.62000274658203,
      "low": 70.51000213623047,
      "close": 70.80999755859375,
      "volume": 18293000
    },
    {
      "time": "2025-10-23",
      "open": 70.80999755859375,
      "high": 70.93000030517578,
      "low": 69.72000122070312,
      "close": 69.94000244140625,
      "volume": 13989400
    },
    {
      "time": "2025-10-24",
      "open": 69.91000366210938,
      "high": 70.05000305175781,
      "low": 69.6500015258789,
      "close": 69.70999908447266,
      "volume": 15688200
    },
    {
      "time": "2025-10-27",
      "open": 69.77999877929688,
      "high": 70.12000274658203,
      "low": 69.25,
      "close": 70.05999755859375,
      "volume": 13800000
    },
    {
      "time": "2025-10-28",
      "open": 70.05000305175781,
      "high": 70.9000015258789,
      "low": 69.94999694824219,
      "close": 70.16000366210938,
      "volume": 12730500
    },
    {
      "time": "2025-10-29",
      "open": 69.91999816894531,
      "high": 70.02999877929688,
      "low": 68.16000366210938,
      "close": 68.3499984741211,
      "volume": 19789600
    },
    {
      "time": "2025-10-30",
      "open": 68.44999694824219,
      "high": 69.29000091552734,
      "low": 68.38999938964844,
      "close": 68.9800033569336,
      "volume": 14751700
    },
    {
      "time": "2025-10-31",
      "open": 68.55000305175781,
      "high": 69.06999969482422,
      "low": 67.9000015258789,
      "close": 68.9000015258789,
      "volume": 16742700
    },
    {
      "time": "2025-11-03",
      "open": 68.80000305175781,
      "high": 68.88999938964844,
      "low": 67.66000366210938,
      "close": 67.97000122070312,
      "volume": 15660400
    },
    {
      "time": "2025-11-04",
      "open": 68.47000122070312,
      "high": 68.7300033569336,
      "low": 68.16000366210938,
      "close": 68.66000366210938,
      "volume": 12743800
    },
    {
      "time": "2025-11-05",
      "open": 68.66000366210938,
      "high": 68.83000183105469,
      "low": 68.18000030517578,
      "close": 68.51000213623047,
      "volume": 12850100
    },
    {
      "time": "2025-11-06",
      "open": 68.30000305175781,
      "high": 69.13999938964844,
      "low": 67.91999816894531,
      "close": 69.05999755859375,
      "volume": 15906700
    },
    {
      "time": "2025-11-07",
      "open": 69.80999755859375,
      "high": 70.87000274658203,
      "low": 69.41000366210938,
      "close": 70.55000305175781,
      "volume": 25108300
    },
    {
      "time": "2025-11-10",
      "open": 70.01000213623047,
      "high": 70.66000366210938,
      "low": 69.44000244140625,
      "close": 70.5199966430664,
      "volume": 15318000
    },
    {
      "time": "2025-11-11",
      "open": 70.9800033569336,
      "high": 71.75,
      "low": 70.66000366210938,
      "close": 71.61000061035156,
      "volume": 16160200
    },
    {
      "time": "2025-11-12",
      "open": 71.48999786376953,
      "high": 71.88999938964844,
      "low": 71.33999633789062,
      "close": 71.51000213623047,
      "volume": 13612600
    },
    {
      "time": "2025-11-13",
      "open": 71.41999816894531,
      "high": 71.66999816894531,
      "low": 71,
      "close": 71.06999969482422,
      "volume": 14002800
    },
    {
      "time": "2025-11-14",
      "open": 71.41000366210938,
      "high": 71.63999938964844,
      "low": 70.5999984741211,
      "close": 71.16000366210938,
      "volume": 13172000
    },
    {
      "time": "2025-11-17",
      "open": 71.19999694824219,
      "high": 71.52999877929688,
      "low": 70.62000274658203,
      "close": 70.68000030517578,
      "volume": 14772300
    },
    {
      "time": "2025-11-18",
      "open": 70.98999786376953,
      "high": 71.33999633789062,
      "low": 70.56999969482422,
      "close": 71.22000122070312,
      "volume": 12838900
    },
    {
      "time": "2025-11-19",
      "open": 71.19999694824219,
      "high": 71.44999694824219,
      "low": 70.80999755859375,
      "close": 71.11000061035156,
      "volume": 12401500
    },
    {
      "time": "2025-11-20",
      "open": 70.94999694824219,
      "high": 71.4800033569336,
      "low": 70.61000061035156,
      "close": 71.20999908447266,
      "volume": 15396500
    },
    {
      "time": "2025-11-21",
      "open": 71.68000030517578,
      "high": 73.19000244140625,
      "low": 71.48999786376953,
      "close": 72.94999694824219,
      "volume": 26492500
    },
    {
      "time": "2025-11-24",
      "open": 73.16000366210938,
      "high": 73.16000366210938,
      "low": 71.56999969482422,
      "close": 72.58999633789062,
      "volume": 39818600
    },
    {
      "time": "2025-11-25",
      "open": 72.80000305175781,
      "high": 72.93000030517578,
      "low": 72.13999938964844,
      "close": 72.61000061035156,
      "volume": 17451200
    },
    {
      "time": "2025-11-26",
      "open": 72.5999984741211,
      "high": 73.08999633789062,
      "low": 72.38999938964844,
      "close": 72.87999725341797,
      "volume": 11795100
    },
    {
      "time": "2025-11-28",
      "open": 73,
      "high": 73.2300033569336,
      "low": 72.76000213623047,
      "close": 73.12000274658203,
      "volume": 7423000
    },
    {
      "time": "2025-12-01",
      "open": 72.5999984741211,
      "high": 72.91000366210938,
      "low": 71.93000030517578,
      "close": 71.94999694824219,
      "volume": 14388100
    },
    {
      "time": "2025-12-02",
      "open": 71.80000305175781,
      "high": 71.80000305175781,
      "low": 70.43000030517578,
      "close": 70.66999816894531,
      "volume": 19871300
    },
    {
      "time": "2025-12-03",
      "open": 70.87999725341797,
      "high": 71.4000015258789,
      "low": 70.61000061035156,
      "close": 70.80999755859375,
      "volume": 17001700
    },
    {
      "time": "2025-12-04",
      "open": 70.83000183105469,
      "high": 71.33999633789062,
      "low": 70.37000274658203,
      "close": 70.44999694824219,
      "volume": 17710000
    },
    {
      "time": "2025-12-05",
      "open": 70.31999969482422,
      "high": 70.70999908447266,
      "low": 69.87000274658203,
      "close": 70,
      "volume": 13978200
    },
    {
      "time": "2025-12-08",
      "open": 69.83999633789062,
      "high": 70.37999725341797,
      "low": 69.48999786376953,
      "close": 70.25,
      "volume": 17775100
    },
    {
      "time": "2025-12-09",
      "open": 70.37000274658203,
      "high": 70.62999725341797,
      "low": 69.83000183105469,
      "close": 70.08999633789062,
      "volume": 13010600
    },
    {
      "time": "2025-12-10",
      "open": 70.38999938964844,
      "high": 70.52999877929688,
      "low": 69.77999877929688,
      "close": 70.20999908447266,
      "volume": 29789400
    },
    {
      "time": "2025-12-11",
      "open": 70.55000305175781,
      "high": 70.69000244140625,
      "low": 68.79000091552734,
      "close": 69.11000061035156,
      "volume": 23124200
    },
    {
      "time": "2025-12-12",
      "open": 69.11000061035156,
      "high": 70.62000274658203,
      "low": 69.04000091552734,
      "close": 70.5199966430664,
      "volume": 18444500
    },
    {
      "time": "2025-12-15",
      "open": 70.43000030517578,
      "high": 71.31999969482422,
      "low": 70.31999969482422,
      "close": 70.97000122070312,
      "volume": 18660100
    },
    {
      "time": "2025-12-16",
      "open": 71.30000305175781,
      "high": 71.30000305175781,
      "low": 70.31999969482422,
      "close": 70.37000274658203,
      "volume": 17370000
    },
    {
      "time": "2025-12-17",
      "open": 70.56999969482422,
      "high": 70.91999816894531,
      "low": 70.30999755859375,
      "close": 70.66999816894531,
      "volume": 13672700
    },
    {
      "time": "2025-12-18",
      "open": 70.2699966430664,
      "high": 70.80000305175781,
      "low": 70.16999816894531,
      "close": 70.36000061035156,
      "volume": 15524800
    },
    {
      "time": "2025-12-19",
      "open": 70.05999755859375,
      "high": 70.7699966430664,
      "low": 70.02999877929688,
      "close": 70.05999755859375,
      "volume": 36911100
    },
    {
      "time": "2025-12-22",
      "open": 69.93000030517578,
      "high": 70.22000122070312,
      "low": 69.66000366210938,
      "close": 70.20999908447266,
      "volume": 12828500
    },
    {
      "time": "2025-12-23",
      "open": 70.19999694824219,
      "high": 70.26000213623047,
      "low": 69.69000244140625,
      "close": 69.87000274658203,
      "volume": 9471000
    },
    {
      "time": "2025-12-24",
      "open": 69.9000015258789,
      "high": 70.16000366210938,
      "low": 69.75,
      "close": 70.11000061035156,
      "volume": 4515300
    },
    {
      "time": "2025-12-26",
      "open": 69.94999694824219,
      "high": 70.16000366210938,
      "low": 69.7300033569336,
      "close": 69.87000274658203,
      "volume": 5711400
    },
    {
      "time": "2025-12-29",
      "open": 70,
      "high": 70.41999816894531,
      "low": 69.8499984741211,
      "close": 70.16000366210938,
      "volume": 9686900
    },
    {
      "time": "2025-12-30",
      "open": 70,
      "high": 70.23999786376953,
      "low": 69.80000305175781,
      "close": 70.06999969482422,
      "volume": 8610900
    },
    {
      "time": "2025-12-31",
      "open": 70.06999969482422,
      "high": 70.16000366210938,
      "low": 69.87999725341797,
      "close": 69.91000366210938,
      "volume": 8127800
    },
    {
      "time": "2026-01-02",
      "open": 69.8499984741211,
      "high": 69.87000274658203,
      "low": 68.9800033569336,
      "close": 69.12000274658203,
      "volume": 12151300
    },
    {
      "time": "2026-01-05",
      "open": 68.91999816894531,
      "high": 68.91999816894531,
      "low": 67.91999816894531,
      "close": 67.94000244140625,
      "volume": 21186600
    },
    {
      "time": "2026-01-06",
      "open": 68.01000213623047,
      "high": 68.25,
      "low": 67.58999633789062,
      "close": 67.83999633789062,
      "volume": 21019900
    },
    {
      "time": "2026-01-07",
      "open": 67.98999786376953,
      "high": 68.06999969482422,
      "low": 67.2699966430664,
      "close": 67.54000091552734,
      "volume": 20223400
    },
    {
      "time": "2026-01-08",
      "open": 67.54000091552734,
      "high": 69.45999908447266,
      "low": 67.44999694824219,
      "close": 69.37000274658203,
      "volume": 19237000
    },
    {
      "time": "2026-01-09",
      "open": 69.43000030517578,
      "high": 70.66000366210938,
      "low": 69.12000274658203,
      "close": 70.51000213623047,
      "volume": 19638600
    },
    {
      "time": "2026-01-12",
      "open": 70.9000015258789,
      "high": 70.97000122070312,
      "low": 70.23999786376953,
      "close": 70.5,
      "volume": 20582500
    },
    {
      "time": "2026-01-13",
      "open": 70.41999816894531,
      "high": 71.23999786376953,
      "low": 70.2699966430664,
      "close": 71.23999786376953,
      "volume": 18324800
    },
    {
      "time": "2026-01-14",
      "open": 71.16999816894531,
      "high": 71.70999908447266,
      "low": 70.80999755859375,
      "close": 71.44000244140625,
      "volume": 16739100
    },
    {
      "time": "2026-01-15",
      "open": 71.58999633789062,
      "high": 71.5999984741211,
      "low": 70.37000274658203,
      "close": 70.4800033569336,
      "volume": 15464100
    },
    {
      "time": "2026-01-16",
      "open": 70.29000091552734,
      "high": 70.73999786376953,
      "low": 70.04000091552734,
      "close": 70.44000244140625,
      "volume": 20027500
    },
    {
      "time": "2026-01-20",
      "open": 70,
      "high": 71.77999877929688,
      "low": 69.79000091552734,
      "close": 71.75,
      "volume": 22152200
    },
    {
      "time": "2026-01-21",
      "open": 71.9800033569336,
      "high": 72.23999786376953,
      "low": 70.83000183105469,
      "close": 72.01000213623047,
      "volume": 21660600
    },
    {
      "time": "2026-01-22",
      "open": 71.83000183105469,
      "high": 72.04000091552734,
      "low": 71.44000244140625,
      "close": 71.87000274658203,
      "volume": 13962800
    },
    {
      "time": "2026-01-23",
      "open": 72.0199966430664,
      "high": 73.05999755859375,
      "low": 71.77999877929688,
      "close": 72.87999725341797,
      "volume": 18307100
    },
    {
      "time": "2026-01-26",
      "open": 72.86000061035156,
      "high": 73.30000305175781,
      "low": 72.54000091552734,
      "close": 72.55999755859375,
      "volume": 14017400
    },
    {
      "time": "2026-01-27",
      "open": 72.44000244140625,
      "high": 73.55999755859375,
      "low": 72.2699966430664,
      "close": 73.55000305175781,
      "volume": 13239200
    },
    {
      "time": "2026-01-28",
      "open": 73.20999908447266,
      "high": 73.62000274658203,
      "low": 72.56999969482422,
      "close": 73.05999755859375,
      "volume": 14633700
    },
    {
      "time": "2026-01-29",
      "open": 73.18000030517578,
      "high": 74.08999633789062,
      "low": 73.13999938964844,
      "close": 73.43000030517578,
      "volume": 20862100
    },
    {
      "time": "2026-01-30",
      "open": 73.70999908447266,
      "high": 74.9000015258789,
      "low": 73.54000091552734,
      "close": 74.80999755859375,
      "volume": 26420500
    },
    {
      "time": "2026-02-02",
      "open": 75.01000213623047,
      "high": 75.69999694824219,
      "low": 74.4000015258789,
      "close": 75.33000183105469,
      "volume": 19301500
    },
    {
      "time": "2026-02-03",
      "open": 75.2699966430664,
      "high": 77.5,
      "low": 75.12999725341797,
      "close": 76.88999938964844,
      "volume": 27007100
    },
    {
      "time": "2026-02-04",
      "open": 77.2699966430664,
      "high": 78.11000061035156,
      "low": 77.08000183105469,
      "close": 77.3499984741211,
      "volume": 28607300
    },
    {
      "time": "2026-02-05",
      "open": 77.81999969482422,
      "high": 78.86000061035156,
      "low": 77.58999633789062,
      "close": 78.51000213623047,
      "volume": 21633500
    },
    {
      "time": "2026-02-06",
      "open": 78.5,
      "high": 79.19999694824219,
      "low": 78.26000213623047,
      "close": 79.02999877929688,
      "volume": 18512400
    },
    {
      "time": "2026-02-09",
      "open": 78.66999816894531,
      "high": 79.11000061035156,
      "low": 77.54000091552734,
      "close": 77.97000122070312,
      "volume": 23415600
    },
    {
      "time": "2026-02-10",
      "open": 76.62999725341797,
      "high": 77.51000213623047,
      "low": 76.01000213623047,
      "close": 76.80999755859375,
      "volume": 28848200
    },
    {
      "time": "2026-02-11",
      "open": 76.87999725341797,
      "high": 79.05000305175781,
      "low": 76.58000183105469,
      "close": 78.5999984741211,
      "volume": 22649700
    },
    {
      "time": "2026-02-12",
      "open": 78.9800033569336,
      "high": 80.41000366210938,
      "low": 78.79000091552734,
      "close": 79,
      "volume": 26043500
    },
    {
      "time": "2026-02-13",
      "open": 78.44999694824219,
      "high": 79.4000015258789,
      "low": 78.12999725341797,
      "close": 78.68000030517578,
      "volume": 16711900
    },
    {
      "time": "2026-02-17",
      "open": 78.98999786376953,
      "high": 79.63999938964844,
      "low": 78.73999786376953,
      "close": 79.55999755859375,
      "volume": 16260200
    },
    {
      "time": "2026-02-18",
      "open": 79.5,
      "high": 79.83999633789062,
      "low": 78.91999816894531,
      "close": 79.48999786376953,
      "volume": 16304900
    },
    {
      "time": "2026-02-19",
      "open": 79.45999908447266,
      "high": 79.66999816894531,
      "low": 78.58999633789062,
      "close": 78.91000366210938,
      "volume": 14924700
    },
    {
      "time": "2026-02-20",
      "open": 79.33000183105469,
      "high": 79.83999633789062,
      "low": 78.88999938964844,
      "close": 79.83999633789062,
      "volume": 17175100
    },
    {
      "time": "2026-02-23",
      "open": 79.5199966430664,
      "high": 80.8499984741211,
      "low": 79.5,
      "close": 80.55999755859375,
      "volume": 17157700
    },
    {
      "time": "2026-02-24",
      "open": 80.54000091552734,
      "high": 81.08999633789062,
      "low": 79.8499984741211,
      "close": 80.72000122070312,
      "volume": 16448500
    },
    {
      "time": "2026-02-25",
      "open": 80.4000015258789,
      "high": 80.69000244140625,
      "low": 79.55999755859375,
      "close": 80.47000122070312,
      "volume": 18086900
    },
    {
      "time": "2026-02-26",
      "open": 80.75,
      "high": 80.88999938964844,
      "low": 80.0199966430664,
      "close": 80.5,
      "volume": 12843200
    },
    {
      "time": "2026-02-27",
      "open": 80.94000244140625,
      "high": 82,
      "low": 80.81999969482422,
      "close": 81.55999755859375,
      "volume": 28483500
    },
    {
      "time": "2026-03-02",
      "open": 81.25,
      "high": 81.4000015258789,
      "low": 80.1500015258789,
      "close": 80.22000122070312,
      "volume": 18137200
    },
    {
      "time": "2026-03-03",
      "open": 79.86000061035156,
      "high": 80.08000183105469,
      "low": 78.55999755859375,
      "close": 79.33999633789062,
      "volume": 20549300
    },
    {
      "time": "2026-03-04",
      "open": 79.29000091552734,
      "high": 79.47000122070312,
      "low": 77.75,
      "close": 78.0999984741211,
      "volume": 21011800
    },
    {
      "time": "2026-03-05",
      "open": 77.68000030517578,
      "high": 77.72000122070312,
      "low": 76.5,
      "close": 77.02999877929688,
      "volume": 23165700
    },
    {
      "time": "2026-03-06",
      "open": 76.80000305175781,
      "high": 77.19000244140625,
      "low": 76.3499984741211,
      "close": 77.04000091552734,
      "volume": 15516000
    },
    {
      "time": "2026-03-09",
      "open": 76.62000274658203,
      "high": 78.06999969482422,
      "low": 76.52999877929688,
      "close": 77.80000305175781,
      "volume": 18554100
    },
    {
      "time": "2026-03-10",
      "open": 77.4800033569336,
      "high": 78.41000366210938,
      "low": 77.0999984741211,
      "close": 77.87999725341797,
      "volume": 17243900
    },
    {
      "time": "2026-03-11",
      "open": 77.70999908447266,
      "high": 77.70999908447266,
      "low": 76.5999984741211,
      "close": 77.62999725341797,
      "volume": 11546800
    },
    {
      "time": "2026-03-12",
      "open": 77.41999816894531,
      "high": 78.16000366210938,
      "low": 76.9000015258789,
      "close": 77.61000061035156,
      "volume": 16842200
    },
    {
      "time": "2026-03-13",
      "open": 77.47000122070312,
      "high": 78.05000305175781,
      "low": 77.19000244140625,
      "close": 77.33999633789062,
      "volume": 11974500
    },
    {
      "time": "2026-03-16",
      "open": 78,
      "high": 78.43000030517578,
      "low": 77.73999786376953,
      "close": 77.81999969482422,
      "volume": 11761200
    },
    {
      "time": "2026-03-17",
      "open": 78,
      "high": 78.30000305175781,
      "low": 77.44999694824219,
      "close": 77.58000183105469,
      "volume": 14900100
    },
    {
      "time": "2026-03-18",
      "open": 77.08000183105469,
      "high": 77.12999725341797,
      "low": 75.8499984741211,
      "close": 75.97000122070312,
      "volume": 13134600
    },
    {
      "time": "2026-03-19",
      "open": 76,
      "high": 76.44999694824219,
      "low": 75.52999877929688,
      "close": 75.55000305175781,
      "volume": 13023300
    },
    {
      "time": "2026-03-20",
      "open": 75.56999969482422,
      "high": 76.05000305175781,
      "low": 74.38999938964844,
      "close": 74.75,
      "volume": 33298700
    },
    {
      "time": "2026-03-23",
      "open": 75.33999633789062,
      "high": 75.44999694824219,
      "low": 74.55000305175781,
      "close": 75.11000061035156,
      "volume": 15054900
    },
    {
      "time": "2026-03-24",
      "open": 74.86000061035156,
      "high": 75.69000244140625,
      "low": 74.62999725341797,
      "close": 74.66999816894531,
      "volume": 15653700
    },
    {
      "time": "2026-03-25",
      "open": 74.58999633789062,
      "high": 75.6500015258789,
      "low": 74.06999969482422,
      "close": 75.25,
      "volume": 14787900
    },
    {
      "time": "2026-03-26",
      "open": 75.19000244140625,
      "high": 75.75,
      "low": 74.6500015258789,
      "close": 74.69000244140625,
      "volume": 11202100
    },
    {
      "time": "2026-03-27",
      "open": 74.81999969482422,
      "high": 76.05000305175781,
      "low": 74.69999694824219,
      "close": 75.70999908447266,
      "volume": 17461000
    },
    {
      "time": "2026-03-30",
      "open": 75.93000030517578,
      "high": 77,
      "low": 75.72000122070312,
      "close": 76.2699966430664,
      "volume": 18502800
    },
    {
      "time": "2026-03-31",
      "open": 76.52999877929688,
      "high": 77.0199966430664,
      "low": 75.51000213623047,
      "close": 76.05000305175781,
      "volume": 18301800
    },
    {
      "time": "2026-04-01",
      "open": 76.1500015258789,
      "high": 76.36000061035156,
      "low": 75.26000213623047,
      "close": 76.08000183105469,
      "volume": 15834300
    },
    {
      "time": "2026-04-02",
      "open": 76.58000183105469,
      "high": 76.95999908447266,
      "low": 76.12000274658203,
      "close": 76.72000122070312,
      "volume": 14573400
    },
    {
      "time": "2026-04-06",
      "open": 76.63999938964844,
      "high": 77.27999877929688,
      "low": 76.22000122070312,
      "close": 77.22000122070312,
      "volume": 8259900
    },
    {
      "time": "2026-04-07",
      "open": 77.19999694824219,
      "high": 77.5999984741211,
      "low": 75.62999725341797,
      "close": 75.91000366210938,
      "volume": 12769200
    },
    {
      "time": "2026-04-08",
      "open": 75.80999755859375,
      "high": 77.37000274658203,
      "low": 75.31999969482422,
      "close": 77.29000091552734,
      "volume": 12331300
    },
    {
      "time": "2026-04-09",
      "open": 76.6500015258789,
      "high": 78.29000091552734,
      "low": 76.37000274658203,
      "close": 78.18000030517578,
      "volume": 14311000
    },
    {
      "time": "2026-04-10",
      "open": 77.9800033569336,
      "high": 78.16999816894531,
      "low": 77.30999755859375,
      "close": 77.47000122070312,
      "volume": 11081400
    },
    {
      "time": "2026-04-13",
      "open": 77.31999969482422,
      "high": 77.44999694824219,
      "low": 75.83000183105469,
      "close": 76.41000366210938,
      "volume": 12696200
    },
    {
      "time": "2026-04-14",
      "open": 75.97000122070312,
      "high": 76.62000274658203,
      "low": 75.80000305175781,
      "close": 75.9000015258789,
      "volume": 12397600
    },
    {
      "time": "2026-04-15",
      "open": 75.73999786376953,
      "high": 75.73999786376953,
      "low": 74.72000122070312,
      "close": 75.30999755859375,
      "volume": 16212100
    },
    {
      "time": "2026-04-16",
      "open": 75.02999877929688,
      "high": 75.83999633789062,
      "low": 74.9000015258789,
      "close": 75.18000030517578,
      "volume": 11501900
    },
    {
      "time": "2026-04-17",
      "open": 74.94999694824219,
      "high": 76.05999755859375,
      "low": 74.80000305175781,
      "close": 75.73999786376953,
      "volume": 15033900
    },
    {
      "time": "2026-04-20",
      "open": 75.81999969482422,
      "high": 76.22000122070312,
      "low": 75.36000061035156,
      "close": 75.4800033569336,
      "volume": 10141800
    },
    {
      "time": "2026-04-21",
      "open": 75.4800033569336,
      "high": 75.52999877929688,
      "low": 74.62000274658203,
      "close": 74.69999694824219,
      "volume": 11806900
    },
    {
      "time": "2026-04-22",
      "open": 74.9000015258789,
      "high": 75.37999725341797,
      "low": 74.55000305175781,
      "close": 74.62999725341797,
      "volume": 9352300
    },
    {
      "time": "2026-04-23",
      "open": 75.44000244140625,
      "high": 76.66000366210938,
      "low": 75.16000366210938,
      "close": 76.27999877929688,
      "volume": 12060300
    },
    {
      "time": "2026-04-24",
      "open": 76.70999908447266,
      "high": 77.01000213623047,
      "low": 76.16999816894531,
      "close": 76.62999725341797,
      "volume": 12008700
    },
    {
      "time": "2026-04-27",
      "open": 76.70999908447266,
      "high": 76.70999908447266,
      "low": 75.4000015258789,
      "close": 75.44000244140625,
      "volume": 15812200
    },
    {
      "time": "2026-04-28",
      "open": 79.5199966430664,
      "high": 80.31999969482422,
      "low": 78.08000183105469,
      "close": 78.3499984741211,
      "volume": 30710700
    },
    {
      "time": "2026-04-29",
      "open": 78.37000274658203,
      "high": 79.27999877929688,
      "low": 78.19000244140625,
      "close": 78.87000274658203,
      "volume": 18294700
    },
    {
      "time": "2026-04-30",
      "open": 78.80000305175781,
      "high": 79.12000274658203,
      "low": 78.33000183105469,
      "close": 78.76000213623047,
      "volume": 15142200
    },
    {
      "time": "2026-05-01",
      "open": 79.29000091552734,
      "high": 79.63999938964844,
      "low": 78.04000091552734,
      "close": 78.58000183105469,
      "volume": 12610400
    },
    {
      "time": "2026-05-04",
      "open": 78.05999755859375,
      "high": 78.7699966430664,
      "low": 77.7300033569336,
      "close": 78.19000244140625,
      "volume": 12672400
    },
    {
      "time": "2026-05-05",
      "open": 78.19000244140625,
      "high": 78.77999877929688,
      "low": 77.73999786376953,
      "close": 78.4800033569336,
      "volume": 11637500
    },
    {
      "time": "2026-05-06",
      "open": 78.77999877929688,
      "high": 79.33000183105469,
      "low": 78.56999969482422,
      "close": 79.2300033569336,
      "volume": 14060300
    },
    {
      "time": "2026-05-07",
      "open": 78.79000091552734,
      "high": 79.1500015258789,
      "low": 78.0999984741211,
      "close": 78.43000030517578,
      "volume": 16531400
    },
    {
      "time": "2026-05-08",
      "open": 78.56999969482422,
      "high": 79.19999694824219,
      "low": 78.12000274658203,
      "close": 78.41999816894531,
      "volume": 12447200
    },
    {
      "time": "2026-05-11",
      "open": 78.16000366210938,
      "high": 78.7300033569336,
      "low": 77.83999633789062,
      "close": 78.66000366210938,
      "volume": 10967900
    },
    {
      "time": "2026-05-12",
      "open": 79,
      "high": 80.31999969482422,
      "low": 78.27999877929688,
      "close": 80.02999877929688,
      "volume": 19883100
    },
    {
      "time": "2026-05-13",
      "open": 79.87000274658203,
      "high": 81.02999877929688,
      "low": 79.83999633789062,
      "close": 80.26000213623047,
      "volume": 12357000
    },
    {
      "time": "2026-05-14",
      "open": 80.7300033569336,
      "high": 80.91999816894531,
      "low": 79.91000366210938,
      "close": 80.44999694824219,
      "volume": 10642000
    },
    {
      "time": "2026-05-15",
      "open": 81.36000061035156,
      "high": 81.36000061035156,
      "low": 80.44999694824219,
      "close": 80.81999969482422,
      "volume": 17527200
    },
    {
      "time": "2026-05-18",
      "open": 80.87000274658203,
      "high": 81.38999938964844,
      "low": 80.38999938964844,
      "close": 81.19999694824219,
      "volume": 12375500
    },
    {
      "time": "2026-05-19",
      "open": 81.41000366210938,
      "high": 82.66000366210938,
      "low": 81.26000213623047,
      "close": 81.91999816894531,
      "volume": 16595200
    },
    {
      "time": "2026-05-20",
      "open": 82.16999816894531,
      "high": 82.4000015258789,
      "low": 81.5199966430664,
      "close": 81.55000305175781,
      "volume": 16999700
    },
    {
      "time": "2026-05-21",
      "open": 81.79000091552734,
      "high": 81.80000305175781,
      "low": 80.72000122070312,
      "close": 81.16999816894531,
      "volume": 15708400
    },
    {
      "time": "2026-05-22",
      "open": 81.18000030517578,
      "high": 81.68000030517578,
      "low": 80.91999816894531,
      "close": 81.4800033569336,
      "volume": 8240200
    },
    {
      "time": "2026-05-26",
      "open": 80.83999633789062,
      "high": 81.5999984741211,
      "low": 80.23999786376953,
      "close": 80.45999908447266,
      "volume": 13004200
    },
    {
      "time": "2026-05-27",
      "open": 81.0999984741211,
      "high": 82.51000213623047,
      "low": 80.80000305175781,
      "close": 81.62000274658203,
      "volume": 13209600
    },
    {
      "time": "2026-05-28",
      "open": 81.31999969482422,
      "high": 81.76000213623047,
      "low": 80.33999633789062,
      "close": 80.41000366210938,
      "volume": 14691400
    },
    {
      "time": "2026-05-29",
      "open": 80.04000091552734,
      "high": 80.33000183105469,
      "low": 78.91000366210938,
      "close": 79.01000213623047,
      "volume": 32477000
    },
    {
      "time": "2026-06-01",
      "open": 78.58000183105469,
      "high": 79.19999694824219,
      "low": 78.43000030517578,
      "close": 78.63999938964844,
      "volume": 12776300
    },
    {
      "time": "2026-06-02",
      "open": 78.87999725341797,
      "high": 79.19999694824219,
      "low": 78.25,
      "close": 78.41000366210938,
      "volume": 12533200
    },
    {
      "time": "2026-06-03",
      "open": 78.29000091552734,
      "high": 79.02999877929688,
      "low": 78.11000061035156,
      "close": 78.76000213623047,
      "volume": 14964300
    },
    {
      "time": "2026-06-04",
      "open": 79.77999877929688,
      "high": 80.04000091552734,
      "low": 76.80999755859375,
      "close": 76.81999969482422,
      "volume": 19361600
    },
    {
      "time": "2026-06-05",
      "open": 77.51000213623047,
      "high": 80.73999786376953,
      "low": 77.4800033569336,
      "close": 79.4800033569336,
      "volume": 25708100
    },
    {
      "time": "2026-06-08",
      "open": 79.30999755859375,
      "high": 79.93000030517578,
      "low": 79.0999984741211,
      "close": 79.54000091552734,
      "volume": 12828900
    },
    {
      "time": "2026-06-09",
      "open": 79.55000305175781,
      "high": 81.76000213623047,
      "low": 79.37999725341797,
      "close": 81.33999633789062,
      "volume": 20591600
    },
    {
      "time": "2026-06-10",
      "open": 82.68000030517578,
      "high": 83.8499984741211,
      "low": 82.12000274658203,
      "close": 83.58999633789062,
      "volume": 20880500
    },
    {
      "time": "2026-06-11",
      "open": 83.91999816894531,
      "high": 84.04000091552734,
      "low": 82.48999786376953,
      "close": 82.52999877929688,
      "volume": 14264500
    },
    {
      "time": "2026-06-12",
      "open": 82.70999908447266,
      "high": 82.88999938964844,
      "low": 81.87000274658203,
      "close": 82.62000274658203,
      "volume": 11757700
    },
    {
      "time": "2026-06-15",
      "open": 81.08000183105469,
      "high": 81.19999694824219,
      "low": 80.25,
      "close": 80.91000366210938,
      "volume": 20055200
    },
    {
      "time": "2026-06-16",
      "open": 81.1500015258789,
      "high": 81.38999938964844,
      "low": 79.83999633789062,
      "close": 80.27999877929688,
      "volume": 17565100
    },
    {
      "time": "2026-06-17",
      "open": 79.94999694824219,
      "high": 80.33000183105469,
      "low": 78.98999786376953,
      "close": 79.93000030517578,
      "volume": 17055400
    },
    {
      "time": "2026-06-18",
      "open": 79.87000274658203,
      "high": 80.01000213623047,
      "low": 78.73999786376953,
      "close": 79.38999938964844,
      "volume": 46857900
    },
    {
      "time": "2026-06-22",
      "open": 79.25,
      "high": 80.05999755859375,
      "low": 79.05999755859375,
      "close": 79.52999877929688,
      "volume": 21205900
    },
    {
      "time": "2026-06-23",
      "open": 81.33000183105469,
      "high": 81.33000183105469,
      "low": 79.83000183105469,
      "close": 80.30999755859375,
      "volume": 16854000
    },
    {
      "time": "2026-06-24",
      "open": 80.88999938964844,
      "high": 81.58000183105469,
      "low": 80.55999755859375,
      "close": 80.5999984741211,
      "volume": 20632600
    },
    {
      "time": "2026-06-25",
      "open": 80.52999877929688,
      "high": 81.37999725341797,
      "low": 79.97000122070312,
      "close": 80.41999816894531,
      "volume": 16021400
    },
    {
      "time": "2026-06-26",
      "open": 80.95999908447266,
      "high": 82.80999755859375,
      "low": 80.69999694824219,
      "close": 82.62999725341797,
      "volume": 53357500
    },
    {
      "time": "2026-06-29",
      "open": 82.83000183105469,
      "high": 83.62000274658203,
      "low": 82.20999908447266,
      "close": 82.6500015258789,
      "volume": 15015800
    },
    {
      "time": "2026-06-30",
      "open": 82.5,
      "high": 82.54000091552734,
      "low": 81.01000213623047,
      "close": 81.2699966430664,
      "volume": 16422100
    },
    {
      "time": "2026-07-01",
      "open": 81.69999694824219,
      "high": 81.9800033569336,
      "low": 80.95999908447266,
      "close": 81.29000091552734,
      "volume": 21734800
    },
    {
      "time": "2026-07-02",
      "open": 81.62999725341797,
      "high": 84.13999938964844,
      "low": 81.4000015258789,
      "close": 84.13999938964844,
      "volume": 18308400
    },
    {
      "time": "2026-07-06",
      "open": 84.0999984741211,
      "high": 84.55999755859375,
      "low": 82.31999969482422,
      "close": 82.95999908447266,
      "volume": 18992600
    },
    {
      "time": "2026-07-07",
      "open": 84.5999984741211,
      "high": 85.68000030517578,
      "low": 83.63999938964844,
      "close": 84.05000305175781,
      "volume": 17835200
    },
    {
      "time": "2026-07-08",
      "open": 84.16999816894531,
      "high": 84.83000183105469,
      "low": 83.2699966430664,
      "close": 83.4000015258789,
      "volume": 14160000
    },
    {
      "time": "2026-07-09",
      "open": 82.08999633789062,
      "high": 82.81999969482422,
      "low": 81.70999908447266,
      "close": 82.62999725341797,
      "volume": 15782500
    },
    {
      "time": "2026-07-10",
      "open": 82.7300033569336,
      "high": 83.73999786376953,
      "low": 82.41000366210938,
      "close": 83.48999786376953,
      "volume": 10694600
    },
    {
      "time": "2026-07-13",
      "open": 83.9000015258789,
      "high": 84.68000030517578,
      "low": 83.66999816894531,
      "close": 84.25,
      "volume": 12085800
    },
    {
      "time": "2026-07-14",
      "open": 84.16999816894531,
      "high": 84.62999725341797,
      "low": 83.08000183105469,
      "close": 83.08000183105469,
      "volume": 13775400
    },
    {
      "time": "2026-07-15",
      "open": 82.93000030517578,
      "high": 83.23999786376953,
      "low": 82.2300033569336,
      "close": 82.44999694824219,
      "volume": 18383800
    },
    {
      "time": "2026-07-16",
      "open": 83.5,
      "high": 84.94999694824219,
      "low": 83.27999877929688,
      "close": 84.91999816894531,
      "volume": 17889900
    },
    {
      "time": "2026-07-17",
      "open": 85.37000274658203,
      "high": 85.55999755859375,
      "low": 80.83000183105469,
      "close": 81.55999755859375,
      "volume": 32903000
    },
    {
      "time": "2026-07-20",
      "open": 81.55000305175781,
      "high": 82.37000274658203,
      "low": 81.30000305175781,
      "close": 82.12000274658203,
      "volume": 14967200
    },
    {
      "time": "2026-07-21",
      "open": 81.97000122070312,
      "high": 82.4000015258789,
      "low": 81.31999969482422,
      "close": 81.97000122070312,
      "volume": 12949400
    },
    {
      "time": "2026-07-22",
      "open": 82.8499984741211,
      "high": 82.91999816894531,
      "low": 81.95999908447266,
      "close": 82.19999694824219,
      "volume": 11701300
    },
    {
      "time": "2026-07-23",
      "open": 81.66999816894531,
      "high": 81.87000274658203,
      "low": 80.87999725341797,
      "close": 81.16999816894531,
      "volume": 13755600
    },
    {
      "time": "2026-07-24",
      "open": 81.56999969482422,
      "high": 82.33000183105469,
      "low": 80.9000015258789,
      "close": 82.25,
      "volume": 11968951
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 68.27399963378906
    },
    {
      "time": "2025-10-06",
      "value": 68.21259963989257
    },
    {
      "time": "2025-10-07",
      "value": 68.18659973144531
    },
    {
      "time": "2025-10-08",
      "value": 68.12139984130859
    },
    {
      "time": "2025-10-09",
      "value": 68.07379989624023
    },
    {
      "time": "2025-10-10",
      "value": 68.05679992675782
    },
    {
      "time": "2025-10-13",
      "value": 68.01559997558594
    },
    {
      "time": "2025-10-14",
      "value": 67.9866000366211
    },
    {
      "time": "2025-10-15",
      "value": 67.94720001220703
    },
    {
      "time": "2025-10-16",
      "value": 67.90879989624024
    },
    {
      "time": "2025-10-17",
      "value": 67.86899993896485
    },
    {
      "time": "2025-10-20",
      "value": 67.83100006103516
    },
    {
      "time": "2025-10-21",
      "value": 67.84040008544922
    },
    {
      "time": "2025-10-22",
      "value": 67.84240005493164
    },
    {
      "time": "2025-10-23",
      "value": 67.83200012207031
    },
    {
      "time": "2025-10-24",
      "value": 67.83520004272461
    },
    {
      "time": "2025-10-27",
      "value": 67.83800003051758
    },
    {
      "time": "2025-10-28",
      "value": 67.8586001586914
    },
    {
      "time": "2025-10-29",
      "value": 67.82300018310546
    },
    {
      "time": "2025-10-30",
      "value": 67.7886003112793
    },
    {
      "time": "2025-10-31",
      "value": 67.75340026855469
    },
    {
      "time": "2025-11-03",
      "value": 67.7102003479004
    },
    {
      "time": "2025-11-04",
      "value": 67.70480041503906
    },
    {
      "time": "2025-11-05",
      "value": 67.700400390625
    },
    {
      "time": "2025-11-06",
      "value": 67.70500030517579
    },
    {
      "time": "2025-11-07",
      "value": 67.7488003540039
    },
    {
      "time": "2025-11-10",
      "value": 67.77940032958985
    },
    {
      "time": "2025-11-11",
      "value": 67.830400390625
    },
    {
      "time": "2025-11-12",
      "value": 67.88080047607421
    },
    {
      "time": "2025-11-13",
      "value": 67.9372004699707
    },
    {
      "time": "2025-11-14",
      "value": 68.00120056152343
    },
    {
      "time": "2025-11-17",
      "value": 68.06620056152343
    },
    {
      "time": "2025-11-18",
      "value": 68.13340057373047
    },
    {
      "time": "2025-11-19",
      "value": 68.19920059204101
    },
    {
      "time": "2025-11-20",
      "value": 68.27100051879883
    },
    {
      "time": "2025-11-21",
      "value": 68.38980041503906
    },
    {
      "time": "2025-11-24",
      "value": 68.51740036010742
    },
    {
      "time": "2025-11-25",
      "value": 68.64480041503906
    },
    {
      "time": "2025-11-26",
      "value": 68.76160034179688
    },
    {
      "time": "2025-11-28",
      "value": 68.89480041503906
    },
    {
      "time": "2025-12-01",
      "value": 69.00520034790038
    },
    {
      "time": "2025-12-02",
      "value": 69.09440032958985
    },
    {
      "time": "2025-12-03",
      "value": 69.17640029907227
    },
    {
      "time": "2025-12-04",
      "value": 69.25640029907227
    },
    {
      "time": "2025-12-05",
      "value": 69.3368002319336
    },
    {
      "time": "2025-12-08",
      "value": 69.42840026855468
    },
    {
      "time": "2025-12-09",
      "value": 69.50940017700195
    },
    {
      "time": "2025-12-10",
      "value": 69.58720016479492
    },
    {
      "time": "2025-12-11",
      "value": 69.63380020141602
    },
    {
      "time": "2025-12-12",
      "value": 69.72220016479493
    },
    {
      "time": "2025-12-15",
      "value": 69.8086001586914
    },
    {
      "time": "2025-12-16",
      "value": 69.89400024414063
    },
    {
      "time": "2025-12-17",
      "value": 69.97160018920898
    },
    {
      "time": "2025-12-18",
      "value": 70.05640014648438
    },
    {
      "time": "2025-12-19",
      "value": 70.13020004272461
    },
    {
      "time": "2025-12-22",
      "value": 70.19360000610351
    },
    {
      "time": "2025-12-23",
      "value": 70.255
    },
    {
      "time": "2025-12-24",
      "value": 70.30699996948242
    },
    {
      "time": "2025-12-26",
      "value": 70.36279998779297
    },
    {
      "time": "2025-12-29",
      "value": 70.41420013427734
    },
    {
      "time": "2025-12-30",
      "value": 70.4468000793457
    },
    {
      "time": "2025-12-31",
      "value": 70.47620010375977
    },
    {
      "time": "2026-01-02",
      "value": 70.43420013427735
    },
    {
      "time": "2026-01-05",
      "value": 70.3768002319336
    },
    {
      "time": "2026-01-06",
      "value": 70.33480010986328
    },
    {
      "time": "2026-01-07",
      "value": 70.29140014648438
    },
    {
      "time": "2026-01-08",
      "value": 70.27760025024413
    },
    {
      "time": "2026-01-09",
      "value": 70.28460021972656
    },
    {
      "time": "2026-01-12",
      "value": 70.32760025024415
    },
    {
      "time": "2026-01-13",
      "value": 70.37280014038086
    },
    {
      "time": "2026-01-14",
      "value": 70.4236001586914
    },
    {
      "time": "2026-01-15",
      "value": 70.47380020141601
    },
    {
      "time": "2026-01-16",
      "value": 70.50940017700195
    },
    {
      "time": "2026-01-20",
      "value": 70.57420013427735
    },
    {
      "time": "2026-01-21",
      "value": 70.63320022583008
    },
    {
      "time": "2026-01-22",
      "value": 70.65960021972656
    },
    {
      "time": "2026-01-23",
      "value": 70.7068002319336
    },
    {
      "time": "2026-01-26",
      "value": 70.72580017089844
    },
    {
      "time": "2026-01-27",
      "value": 70.76660018920899
    },
    {
      "time": "2026-01-28",
      "value": 70.80640014648438
    },
    {
      "time": "2026-01-29",
      "value": 70.85180007934571
    },
    {
      "time": "2026-01-30",
      "value": 70.93440002441406
    },
    {
      "time": "2026-02-02",
      "value": 71.0166000366211
    },
    {
      "time": "2026-02-03",
      "value": 71.13220001220704
    },
    {
      "time": "2026-02-04",
      "value": 71.255
    },
    {
      "time": "2026-02-05",
      "value": 71.36620010375977
    },
    {
      "time": "2026-02-06",
      "value": 71.49500015258789
    },
    {
      "time": "2026-02-09",
      "value": 71.60220016479492
    },
    {
      "time": "2026-02-10",
      "value": 71.68080017089844
    },
    {
      "time": "2026-02-11",
      "value": 71.79040008544922
    },
    {
      "time": "2026-02-12",
      "value": 71.93140014648438
    },
    {
      "time": "2026-02-13",
      "value": 72.09160018920899
    },
    {
      "time": "2026-02-17",
      "value": 72.26660018920899
    },
    {
      "time": "2026-02-18",
      "value": 72.44740020751954
    },
    {
      "time": "2026-02-19",
      "value": 72.62560028076172
    },
    {
      "time": "2026-02-20",
      "value": 72.81740020751953
    },
    {
      "time": "2026-02-23",
      "value": 73.02680023193359
    },
    {
      "time": "2026-02-24",
      "value": 73.2370002746582
    },
    {
      "time": "2026-02-25",
      "value": 73.46420028686524
    },
    {
      "time": "2026-02-26",
      "value": 73.66380035400391
    },
    {
      "time": "2026-02-27",
      "value": 73.87560028076172
    },
    {
      "time": "2026-03-02",
      "value": 74.07260025024414
    },
    {
      "time": "2026-03-03",
      "value": 74.24600021362305
    },
    {
      "time": "2026-03-04",
      "value": 74.40080017089844
    },
    {
      "time": "2026-03-05",
      "value": 74.5402001953125
    },
    {
      "time": "2026-03-06",
      "value": 74.6768002319336
    },
    {
      "time": "2026-03-09",
      "value": 74.83540023803711
    },
    {
      "time": "2026-03-10",
      "value": 74.99080017089844
    },
    {
      "time": "2026-03-11",
      "value": 75.14600006103515
    },
    {
      "time": "2026-03-12",
      "value": 75.295
    },
    {
      "time": "2026-03-13",
      "value": 75.44039993286133
    },
    {
      "time": "2026-03-16",
      "value": 75.59859985351562
    },
    {
      "time": "2026-03-17",
      "value": 75.76779983520508
    },
    {
      "time": "2026-03-18",
      "value": 75.92839981079102
    },
    {
      "time": "2026-03-19",
      "value": 76.08259994506835
    },
    {
      "time": "2026-03-20",
      "value": 76.2267999267578
    },
    {
      "time": "2026-03-23",
      "value": 76.3415998840332
    },
    {
      "time": "2026-03-24",
      "value": 76.4247998046875
    },
    {
      "time": "2026-03-25",
      "value": 76.5197998046875
    },
    {
      "time": "2026-03-26",
      "value": 76.58879989624023
    },
    {
      "time": "2026-03-27",
      "value": 76.67419982910157
    },
    {
      "time": "2026-03-30",
      "value": 76.78999969482422
    },
    {
      "time": "2026-03-31",
      "value": 76.90219970703124
    },
    {
      "time": "2026-04-01",
      "value": 76.98879974365235
    },
    {
      "time": "2026-04-02",
      "value": 77.0829997253418
    },
    {
      "time": "2026-04-06",
      "value": 77.18999969482422
    },
    {
      "time": "2026-04-07",
      "value": 77.25059982299804
    },
    {
      "time": "2026-04-08",
      "value": 77.34519989013671
    },
    {
      "time": "2026-04-09",
      "value": 77.43779983520508
    },
    {
      "time": "2026-04-10",
      "value": 77.52599990844726
    },
    {
      "time": "2026-04-13",
      "value": 77.58559997558594
    },
    {
      "time": "2026-04-14",
      "value": 77.60740005493165
    },
    {
      "time": "2026-04-15",
      "value": 77.60699996948242
    },
    {
      "time": "2026-04-16",
      "value": 77.57279998779296
    },
    {
      "time": "2026-04-17",
      "value": 77.54059997558593
    },
    {
      "time": "2026-04-20",
      "value": 77.48
    },
    {
      "time": "2026-04-21",
      "value": 77.39339996337891
    },
    {
      "time": "2026-04-22",
      "value": 77.3265998840332
    },
    {
      "time": "2026-04-23",
      "value": 77.31599990844727
    },
    {
      "time": "2026-04-24",
      "value": 77.2765998840332
    },
    {
      "time": "2026-04-27",
      "value": 77.20539993286133
    },
    {
      "time": "2026-04-28",
      "value": 77.19879989624023
    },
    {
      "time": "2026-04-29",
      "value": 77.185
    },
    {
      "time": "2026-04-30",
      "value": 77.17040008544922
    },
    {
      "time": "2026-05-01",
      "value": 77.16380004882812
    },
    {
      "time": "2026-05-04",
      "value": 77.13080017089844
    },
    {
      "time": "2026-05-05",
      "value": 77.08920028686524
    },
    {
      "time": "2026-05-06",
      "value": 77.05940032958985
    },
    {
      "time": "2026-05-07",
      "value": 77.0186003112793
    },
    {
      "time": "2026-05-08",
      "value": 76.97700027465821
    },
    {
      "time": "2026-05-11",
      "value": 76.91900039672852
    },
    {
      "time": "2026-05-12",
      "value": 76.9152003479004
    },
    {
      "time": "2026-05-13",
      "value": 76.9336004638672
    },
    {
      "time": "2026-05-14",
      "value": 76.98060043334961
    },
    {
      "time": "2026-05-15",
      "value": 77.05640045166015
    },
    {
      "time": "2026-05-18",
      "value": 77.13960037231445
    },
    {
      "time": "2026-05-19",
      "value": 77.2220002746582
    },
    {
      "time": "2026-05-20",
      "value": 77.295400390625
    },
    {
      "time": "2026-05-21",
      "value": 77.36620040893554
    },
    {
      "time": "2026-05-22",
      "value": 77.44360046386718
    },
    {
      "time": "2026-05-26",
      "value": 77.50600051879883
    },
    {
      "time": "2026-05-27",
      "value": 77.58200057983399
    },
    {
      "time": "2026-05-28",
      "value": 77.63860061645508
    },
    {
      "time": "2026-05-29",
      "value": 77.69940063476562
    },
    {
      "time": "2026-06-01",
      "value": 77.76120056152344
    },
    {
      "time": "2026-06-02",
      "value": 77.83440063476563
    },
    {
      "time": "2026-06-03",
      "value": 77.9074006652832
    },
    {
      "time": "2026-06-04",
      "value": 77.95040069580078
    },
    {
      "time": "2026-06-05",
      "value": 78.03500076293945
    },
    {
      "time": "2026-06-08",
      "value": 78.13200073242187
    },
    {
      "time": "2026-06-09",
      "value": 78.24460067749024
    },
    {
      "time": "2026-06-10",
      "value": 78.39100067138672
    },
    {
      "time": "2026-06-11",
      "value": 78.5206005859375
    },
    {
      "time": "2026-06-12",
      "value": 78.65140060424805
    },
    {
      "time": "2026-06-15",
      "value": 78.73520065307618
    },
    {
      "time": "2026-06-16",
      "value": 78.79640060424805
    },
    {
      "time": "2026-06-17",
      "value": 78.87680053710938
    },
    {
      "time": "2026-06-18",
      "value": 78.9188005065918
    },
    {
      "time": "2026-06-22",
      "value": 78.94580047607423
    },
    {
      "time": "2026-06-23",
      "value": 79.00260040283203
    },
    {
      "time": "2026-06-24",
      "value": 79.08640029907227
    },
    {
      "time": "2026-06-25",
      "value": 79.1768002319336
    },
    {
      "time": "2026-06-26",
      "value": 79.32320022583008
    },
    {
      "time": "2026-06-29",
      "value": 79.47260025024414
    },
    {
      "time": "2026-06-30",
      "value": 79.58320022583008
    },
    {
      "time": "2026-07-01",
      "value": 79.69940017700195
    },
    {
      "time": "2026-07-02",
      "value": 79.88820022583008
    },
    {
      "time": "2026-07-06",
      "value": 80.05480026245117
    },
    {
      "time": "2026-07-07",
      "value": 80.2102003479004
    },
    {
      "time": "2026-07-08",
      "value": 80.3456004333496
    },
    {
      "time": "2026-07-09",
      "value": 80.48940032958984
    },
    {
      "time": "2026-07-10",
      "value": 80.59220031738282
    },
    {
      "time": "2026-07-13",
      "value": 80.69980026245118
    },
    {
      "time": "2026-07-14",
      "value": 80.78620025634766
    },
    {
      "time": "2026-07-15",
      "value": 80.86360015869141
    },
    {
      "time": "2026-07-16",
      "value": 80.99820007324219
    },
    {
      "time": "2026-07-17",
      "value": 81.05979995727539
    },
    {
      "time": "2026-07-20",
      "value": 81.11759994506836
    },
    {
      "time": "2026-07-21",
      "value": 81.18839996337891
    },
    {
      "time": "2026-07-22",
      "value": 81.26399993896484
    },
    {
      "time": "2026-07-23",
      "value": 81.31419982910157
    },
    {
      "time": "2026-07-24",
      "value": 81.35859985351563
    }
  ],
  "analysis": null
}