{
  "ok": true,
  "cached": false,
  "ticker": "MRVL",
  "price": 194.23,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-06",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Lattice Semiconductor, Allegro MicroSystems, Monolithic Power Systems, Marvell Technology, and MACOM Shares Are Falling, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lattice-semiconductor-allegro-microsystems-monolithic-222508289.html",
      "published": "2026-07-24"
    },
    {
      "title": "Marvell Technology (MRVL) Stock Declines While Market Improves: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marvell-technology-mrvl-stock-declines-214504512.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": "Marvell (MRVL) Stock Sees Fair Value Lift As AI Data Center Optimism Builds",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/marvell-mrvl-stock-sees-fair-201001429.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nvidia is Winning AI Capex Wars So I Continue Loading Up",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/34c177bc-ea07-3730-9d6e-04d0d2ae75dd/nvidia-is-winning-ai-capex.html",
      "published": "2026-07-24"
    },
    {
      "title": "Price Prediction: Micron, AMD & Marvell- Our Bold Price Predictions for 2028",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/41cd9c1c-49a3-3f84-a8a3-d922d973f3fa/price-prediction%3A-micron%2C-amd.html",
      "published": "2026-07-24"
    },
    {
      "title": "Momentum Crash Hits YOLO Traders’ Returns by Most in Four Years",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/markets/stocks/articles/momentum-crash-hits-yolo-traders-122023341.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Zacks Analyst Blog Highlights Credo Technology, Broadcom, Marvell Technology and Astera Labs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-credo-110900427.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 74,
      "high": 74.55000305175781,
      "low": 73.0999984741211,
      "close": 74.20999908447266,
      "volume": 9830300
    },
    {
      "time": "2025-07-28",
      "open": 75.1500015258789,
      "high": 76.58000183105469,
      "low": 74.66000366210938,
      "close": 75.91000366210938,
      "volume": 13267400
    },
    {
      "time": "2025-07-29",
      "open": 76.4000015258789,
      "high": 78.76000213623047,
      "low": 75.97000122070312,
      "close": 76.33999633789062,
      "volume": 14717200
    },
    {
      "time": "2025-07-30",
      "open": 83.11000061035156,
      "high": 85.2699966430664,
      "low": 80.56999969482422,
      "close": 81.73999786376953,
      "volume": 45527600
    },
    {
      "time": "2025-07-31",
      "open": 82.75,
      "high": 83.25,
      "low": 79.62000274658203,
      "close": 80.37000274658203,
      "volume": 26433200
    },
    {
      "time": "2025-08-01",
      "open": 77.06999969482422,
      "high": 77.16000366210938,
      "low": 73.41999816894531,
      "close": 74.44999694824219,
      "volume": 28877000
    },
    {
      "time": "2025-08-04",
      "open": 75.69999694824219,
      "high": 76.88999938964844,
      "low": 74.81999969482422,
      "close": 76.52999877929688,
      "volume": 11882900
    },
    {
      "time": "2025-08-05",
      "open": 76.91000366210938,
      "high": 78,
      "low": 74.95999908447266,
      "close": 76.62999725341797,
      "volume": 11920800
    },
    {
      "time": "2025-08-06",
      "open": 76.08000183105469,
      "high": 76.44999694824219,
      "low": 73.9800033569336,
      "close": 75.31999969482422,
      "volume": 14469700
    },
    {
      "time": "2025-08-07",
      "open": 76.5,
      "high": 77.25,
      "low": 74.19000244140625,
      "close": 75.8499984741211,
      "volume": 14628000
    },
    {
      "time": "2025-08-08",
      "open": 76.19999694824219,
      "high": 77.38999938964844,
      "low": 75.61000061035156,
      "close": 77.33999633789062,
      "volume": 9971300
    },
    {
      "time": "2025-08-11",
      "open": 77.94999694824219,
      "high": 80.01000213623047,
      "low": 77.19000244140625,
      "close": 77.27999877929688,
      "volume": 11843600
    },
    {
      "time": "2025-08-12",
      "open": 76.3499984741211,
      "high": 77.97000122070312,
      "low": 74.83999633789062,
      "close": 77.80999755859375,
      "volume": 15547900
    },
    {
      "time": "2025-08-13",
      "open": 78.4000015258789,
      "high": 80.05999755859375,
      "low": 78.02999877929688,
      "close": 79.31999969482422,
      "volume": 11740200
    },
    {
      "time": "2025-08-14",
      "open": 78.02999877929688,
      "high": 79.62999725341797,
      "low": 77.33999633789062,
      "close": 79.04000091552734,
      "volume": 10127800
    },
    {
      "time": "2025-08-15",
      "open": 79.41999816894531,
      "high": 79.41999816894531,
      "low": 76.16999816894531,
      "close": 76.19000244140625,
      "volume": 13212900
    },
    {
      "time": "2025-08-18",
      "open": 76.08000183105469,
      "high": 77.08000183105469,
      "low": 75.29000091552734,
      "close": 76.73999786376953,
      "volume": 10192500
    },
    {
      "time": "2025-08-19",
      "open": 76.4000015258789,
      "high": 76.44000244140625,
      "low": 71.80000305175781,
      "close": 72.06999969482422,
      "volume": 16963400
    },
    {
      "time": "2025-08-20",
      "open": 71.7300033569336,
      "high": 71.83000183105469,
      "low": 68.54000091552734,
      "close": 71.22000122070312,
      "volume": 19895200
    },
    {
      "time": "2025-08-21",
      "open": 70.45999908447266,
      "high": 72,
      "low": 70.05000305175781,
      "close": 71.20999908447266,
      "volume": 9854100
    },
    {
      "time": "2025-08-22",
      "open": 71.33999633789062,
      "high": 74.7300033569336,
      "low": 70.68000030517578,
      "close": 73,
      "volume": 14435900
    },
    {
      "time": "2025-08-25",
      "open": 72.98999786376953,
      "high": 73.87999725341797,
      "low": 72.26000213623047,
      "close": 72.94999694824219,
      "volume": 10057700
    },
    {
      "time": "2025-08-26",
      "open": 72.98999786376953,
      "high": 75.13999938964844,
      "low": 72.98999786376953,
      "close": 74.26000213623047,
      "volume": 12302300
    },
    {
      "time": "2025-08-27",
      "open": 74.19999694824219,
      "high": 75.02999877929688,
      "low": 73.81999969482422,
      "close": 74.79000091552734,
      "volume": 11373500
    },
    {
      "time": "2025-08-28",
      "open": 75.91999816894531,
      "high": 78.08000183105469,
      "low": 75.05999755859375,
      "close": 77.2300033569336,
      "volume": 36895300
    },
    {
      "time": "2025-08-29",
      "open": 64.52999877929688,
      "high": 65.48999786376953,
      "low": 62.619998931884766,
      "close": 62.869998931884766,
      "volume": 96830800
    },
    {
      "time": "2025-09-02",
      "open": 61.959999084472656,
      "high": 64.66000366210938,
      "low": 61.810001373291016,
      "close": 64.5999984741211,
      "volume": 36275600
    },
    {
      "time": "2025-09-03",
      "open": 64.05000305175781,
      "high": 64.5199966430664,
      "low": 61.720001220703125,
      "close": 62.310001373291016,
      "volume": 34297300
    },
    {
      "time": "2025-09-04",
      "open": 62.13999938964844,
      "high": 64.52999877929688,
      "low": 61.439998626708984,
      "close": 64.0999984741211,
      "volume": 27726400
    },
    {
      "time": "2025-09-05",
      "open": 63.97999954223633,
      "high": 64.58999633789062,
      "low": 62.470001220703125,
      "close": 63.33000183105469,
      "volume": 25793100
    },
    {
      "time": "2025-09-08",
      "open": 63.619998931884766,
      "high": 66.12999725341797,
      "low": 63.06999969482422,
      "close": 66,
      "volume": 24466600
    },
    {
      "time": "2025-09-09",
      "open": 65.86000061035156,
      "high": 67.44000244140625,
      "low": 65.19000244140625,
      "close": 66.83999633789062,
      "volume": 17226000
    },
    {
      "time": "2025-09-10",
      "open": 67.91999816894531,
      "high": 68.5199966430664,
      "low": 66.68000030517578,
      "close": 67.0999984741211,
      "volume": 23751400
    },
    {
      "time": "2025-09-11",
      "open": 67,
      "high": 68.19999694824219,
      "low": 66.36000061035156,
      "close": 66.58999633789062,
      "volume": 13912400
    },
    {
      "time": "2025-09-12",
      "open": 67.55000305175781,
      "high": 67.75,
      "low": 66.13999938964844,
      "close": 67.3499984741211,
      "volume": 14868600
    },
    {
      "time": "2025-09-15",
      "open": 67.44999694824219,
      "high": 68.11000061035156,
      "low": 66.33000183105469,
      "close": 67.43000030517578,
      "volume": 17340800
    },
    {
      "time": "2025-09-16",
      "open": 67.83999633789062,
      "high": 69.18000030517578,
      "low": 67.36000061035156,
      "close": 68.86000061035156,
      "volume": 15931000
    },
    {
      "time": "2025-09-17",
      "open": 68.86000061035156,
      "high": 72.41000366210938,
      "low": 68.36000061035156,
      "close": 70.9800033569336,
      "volume": 29593100
    },
    {
      "time": "2025-09-18",
      "open": 72.75,
      "high": 75,
      "low": 72.48999786376953,
      "close": 74.2300033569336,
      "volume": 28894800
    },
    {
      "time": "2025-09-19",
      "open": 74.75,
      "high": 75.37000274658203,
      "low": 73.31999969482422,
      "close": 74.26000213623047,
      "volume": 31788100
    },
    {
      "time": "2025-09-22",
      "open": 73.3499984741211,
      "high": 75.93000030517578,
      "low": 73.3499984741211,
      "close": 75.52999877929688,
      "volume": 20037700
    },
    {
      "time": "2025-09-23",
      "open": 75.38999938964844,
      "high": 76.3499984741211,
      "low": 74.0199966430664,
      "close": 74.62000274658203,
      "volume": 21403700
    },
    {
      "time": "2025-09-24",
      "open": 76.95999908447266,
      "high": 81.72000122070312,
      "low": 75.06999969482422,
      "close": 80.08999633789062,
      "volume": 50429500
    },
    {
      "time": "2025-09-25",
      "open": 78.11000061035156,
      "high": 84.45999908447266,
      "low": 76.31999969482422,
      "close": 83.80999755859375,
      "volume": 43286000
    },
    {
      "time": "2025-09-26",
      "open": 82.47000122070312,
      "high": 83.87000274658203,
      "low": 81.54000091552734,
      "close": 83.16999816894531,
      "volume": 26715100
    },
    {
      "time": "2025-09-29",
      "open": 83.69000244140625,
      "high": 85.08999633789062,
      "low": 82.31999969482422,
      "close": 82.38999938964844,
      "volume": 20468300
    },
    {
      "time": "2025-09-30",
      "open": 81.69999694824219,
      "high": 84.43000030517578,
      "low": 81.4000015258789,
      "close": 84.06999969482422,
      "volume": 18751700
    },
    {
      "time": "2025-10-01",
      "open": 82.4000015258789,
      "high": 84.11000061035156,
      "low": 81.3499984741211,
      "close": 83.88999938964844,
      "volume": 20038400
    },
    {
      "time": "2025-10-02",
      "open": 85.06999969482422,
      "high": 87.30999755859375,
      "low": 84.43000030517578,
      "close": 86.19999694824219,
      "volume": 21698700
    },
    {
      "time": "2025-10-03",
      "open": 86.27999877929688,
      "high": 87.2699966430664,
      "low": 85.08000183105469,
      "close": 86.22000122070312,
      "volume": 15679200
    },
    {
      "time": "2025-10-06",
      "open": 88.8499984741211,
      "high": 90.25,
      "low": 88.25,
      "close": 88.91999816894531,
      "volume": 20580500
    },
    {
      "time": "2025-10-07",
      "open": 88.97000122070312,
      "high": 90.88999938964844,
      "low": 86.02999877929688,
      "close": 86.97000122070312,
      "volume": 17609500
    },
    {
      "time": "2025-10-08",
      "open": 88.38999938964844,
      "high": 92.66999816894531,
      "low": 87.62000274658203,
      "close": 92.5,
      "volume": 20451000
    },
    {
      "time": "2025-10-09",
      "open": 91.94000244140625,
      "high": 92.6500015258789,
      "low": 90.5199966430664,
      "close": 90.68000030517578,
      "volume": 14868400
    },
    {
      "time": "2025-10-10",
      "open": 92.97000122070312,
      "high": 94.66000366210938,
      "low": 85.36000061035156,
      "close": 85.61000061035156,
      "volume": 30545700
    },
    {
      "time": "2025-10-13",
      "open": 89.47000122070312,
      "high": 89.87000274658203,
      "low": 86.63999938964844,
      "close": 89.38999938964844,
      "volume": 20563500
    },
    {
      "time": "2025-10-14",
      "open": 86.80000305175781,
      "high": 88.81999969482422,
      "low": 85.33000183105469,
      "close": 86.22000122070312,
      "volume": 15447600
    },
    {
      "time": "2025-10-15",
      "open": 88.16999816894531,
      "high": 89.45999908447266,
      "low": 86.58999633789062,
      "close": 88.88999938964844,
      "volume": 15202200
    },
    {
      "time": "2025-10-16",
      "open": 89.70999908447266,
      "high": 91.19999694824219,
      "low": 87.02999877929688,
      "close": 88.2300033569336,
      "volume": 12988900
    },
    {
      "time": "2025-10-17",
      "open": 86.83000183105469,
      "high": 88.94999694824219,
      "low": 85.70999908447266,
      "close": 87.94999694824219,
      "volume": 13244000
    },
    {
      "time": "2025-10-20",
      "open": 86.63999938964844,
      "high": 88.72000122070312,
      "low": 85.44999694824219,
      "close": 85.83999633789062,
      "volume": 16137500
    },
    {
      "time": "2025-10-21",
      "open": 85.69000244140625,
      "high": 85.93000030517578,
      "low": 83.0999984741211,
      "close": 84.26000213623047,
      "volume": 13242100
    },
    {
      "time": "2025-10-22",
      "open": 81.2300033569336,
      "high": 83.56999969482422,
      "low": 79.05999755859375,
      "close": 81.05000305175781,
      "volume": 19218600
    },
    {
      "time": "2025-10-23",
      "open": 81,
      "high": 83.44999694824219,
      "low": 80.52999877929688,
      "close": 82.7699966430664,
      "volume": 10335800
    },
    {
      "time": "2025-10-24",
      "open": 83.87999725341797,
      "high": 85.79000091552734,
      "low": 82.69999694824219,
      "close": 84.12999725341797,
      "volume": 11661400
    },
    {
      "time": "2025-10-27",
      "open": 86.04000091552734,
      "high": 89.37999725341797,
      "low": 85.19999694824219,
      "close": 88.70999908447266,
      "volume": 16331600
    },
    {
      "time": "2025-10-28",
      "open": 88.95999908447266,
      "high": 89.9800033569336,
      "low": 87.79000091552734,
      "close": 88.45999908447266,
      "volume": 13029300
    },
    {
      "time": "2025-10-29",
      "open": 90.76000213623047,
      "high": 91.51000213623047,
      "low": 89.05000305175781,
      "close": 90.1500015258789,
      "volume": 13399900
    },
    {
      "time": "2025-10-30",
      "open": 89.27999877929688,
      "high": 90.45999908447266,
      "low": 88.36000061035156,
      "close": 88.56999969482422,
      "volume": 11903800
    },
    {
      "time": "2025-10-31",
      "open": 93.4000015258789,
      "high": 97.56999969482422,
      "low": 90.95999908447266,
      "close": 93.73999786376953,
      "volume": 29320800
    },
    {
      "time": "2025-11-03",
      "open": 93.38999938964844,
      "high": 94.83999633789062,
      "low": 90.01000213623047,
      "close": 90.37000274658203,
      "volume": 14308700
    },
    {
      "time": "2025-11-04",
      "open": 87.76000213623047,
      "high": 90.83999633789062,
      "low": 87.22000122070312,
      "close": 87.58999633789062,
      "volume": 13630000
    },
    {
      "time": "2025-11-05",
      "open": 88.33000183105469,
      "high": 95.38999938964844,
      "low": 88.1500015258789,
      "close": 92.9000015258789,
      "volume": 17194500
    },
    {
      "time": "2025-11-06",
      "open": 96.20999908447266,
      "high": 98.12999725341797,
      "low": 92.41999816894531,
      "close": 93.33000183105469,
      "volume": 28022500
    },
    {
      "time": "2025-11-07",
      "open": 91.68000030517578,
      "high": 92.18000030517578,
      "low": 85.11000061035156,
      "close": 90.91999816894531,
      "volume": 20898700
    },
    {
      "time": "2025-11-10",
      "open": 93.16999816894531,
      "high": 94.47000122070312,
      "low": 92.19999694824219,
      "close": 93.2300033569336,
      "volume": 14570700
    },
    {
      "time": "2025-11-11",
      "open": 92.02999877929688,
      "high": 92.66999816894531,
      "low": 88.5199966430664,
      "close": 89.33000183105469,
      "volume": 13538500
    },
    {
      "time": "2025-11-12",
      "open": 90.55999755859375,
      "high": 92.87000274658203,
      "low": 88.87000274658203,
      "close": 89.33000183105469,
      "volume": 11846700
    },
    {
      "time": "2025-11-13",
      "open": 87.58999633789062,
      "high": 88.44999694824219,
      "low": 84.70999908447266,
      "close": 87.5199966430664,
      "volume": 17226600
    },
    {
      "time": "2025-11-14",
      "open": 84.47000122070312,
      "high": 89,
      "low": 83.33000183105469,
      "close": 86.44999694824219,
      "volume": 12414100
    },
    {
      "time": "2025-11-17",
      "open": 85.43000030517578,
      "high": 86.72000122070312,
      "low": 81.86000061035156,
      "close": 83.44999694824219,
      "volume": 16548600
    },
    {
      "time": "2025-11-18",
      "open": 80.47000122070312,
      "high": 81.75,
      "low": 78.44000244140625,
      "close": 78.68000030517578,
      "volume": 23426900
    },
    {
      "time": "2025-11-19",
      "open": 79.08999633789062,
      "high": 81.88999938964844,
      "low": 78.77999877929688,
      "close": 81.31999969482422,
      "volume": 13688200
    },
    {
      "time": "2025-11-20",
      "open": 83.4000015258789,
      "high": 84.44000244140625,
      "low": 76.08000183105469,
      "close": 76.68000030517578,
      "volume": 23315900
    },
    {
      "time": "2025-11-21",
      "open": 76.76000213623047,
      "high": 78.91999816894531,
      "low": 73.62000274658203,
      "close": 77.44999694824219,
      "volume": 16211000
    },
    {
      "time": "2025-11-24",
      "open": 78.48999786376953,
      "high": 84.58000183105469,
      "low": 78,
      "close": 83.79000091552734,
      "volume": 23945100
    },
    {
      "time": "2025-11-25",
      "open": 82.5,
      "high": 83.80999755859375,
      "low": 80.52999877929688,
      "close": 83.43000030517578,
      "volume": 11667900
    },
    {
      "time": "2025-11-26",
      "open": 84.58999633789062,
      "high": 89.30999755859375,
      "low": 84.02999877929688,
      "close": 87.72000122070312,
      "volume": 15019100
    },
    {
      "time": "2025-11-28",
      "open": 85.9000015258789,
      "high": 89.52999877929688,
      "low": 84.5199966430664,
      "close": 89.4000015258789,
      "volume": 11235600
    },
    {
      "time": "2025-12-01",
      "open": 89.13999938964844,
      "high": 92.73999786376953,
      "low": 88.30000305175781,
      "close": 91.0999984741211,
      "volume": 18143400
    },
    {
      "time": "2025-12-02",
      "open": 92.66000366210938,
      "high": 93.86000061035156,
      "low": 91.45999908447266,
      "close": 92.88999938964844,
      "volume": 38231100
    },
    {
      "time": "2025-12-03",
      "open": 100.04000091552734,
      "high": 102.11000061035156,
      "low": 95.79000091552734,
      "close": 100.19999694824219,
      "volume": 52833700
    },
    {
      "time": "2025-12-04",
      "open": 99.41000366210938,
      "high": 102.7699966430664,
      "low": 97.18000030517578,
      "close": 98.19000244140625,
      "volume": 23981800
    },
    {
      "time": "2025-12-05",
      "open": 100.4000015258789,
      "high": 102.63999938964844,
      "low": 97.30999755859375,
      "close": 98.91000366210938,
      "volume": 22219900
    },
    {
      "time": "2025-12-08",
      "open": 90.44999694824219,
      "high": 92.79000091552734,
      "low": 88.91999816894531,
      "close": 92,
      "volume": 40731000
    },
    {
      "time": "2025-12-09",
      "open": 91.58999633789062,
      "high": 91.69000244140625,
      "low": 88.04000091552734,
      "close": 88.9000015258789,
      "volume": 23037400
    },
    {
      "time": "2025-12-10",
      "open": 91.33000183105469,
      "high": 92.8499984741211,
      "low": 90.1500015258789,
      "close": 92.47000122070312,
      "volume": 22573600
    },
    {
      "time": "2025-12-11",
      "open": 90.9800033569336,
      "high": 91.73999786376953,
      "low": 87.51000213623047,
      "close": 89.43000030517578,
      "volume": 16593500
    },
    {
      "time": "2025-12-12",
      "open": 87.62999725341797,
      "high": 89,
      "low": 83.88999938964844,
      "close": 84.43000030517578,
      "volume": 21576300
    },
    {
      "time": "2025-12-15",
      "open": 84.87000274658203,
      "high": 85.8499984741211,
      "low": 83.66999816894531,
      "close": 84.26000213623047,
      "volume": 11953300
    },
    {
      "time": "2025-12-16",
      "open": 83.58000183105469,
      "high": 84.44999694824219,
      "low": 82.2300033569336,
      "close": 84.06999969482422,
      "volume": 9483800
    },
    {
      "time": "2025-12-17",
      "open": 86.5,
      "high": 87.18000030517578,
      "low": 81.18000030517578,
      "close": 81.69999694824219,
      "volume": 16662700
    },
    {
      "time": "2025-12-18",
      "open": 84.4800033569336,
      "high": 85.02999877929688,
      "low": 82.6500015258789,
      "close": 84.47000122070312,
      "volume": 12732100
    },
    {
      "time": "2025-12-19",
      "open": 84.05000305175781,
      "high": 86.22000122070312,
      "low": 83.69999694824219,
      "close": 84.08999633789062,
      "volume": 21722200
    },
    {
      "time": "2025-12-22",
      "open": 86.58000183105469,
      "high": 87.3499984741211,
      "low": 84.44999694824219,
      "close": 84.80000305175781,
      "volume": 9871000
    },
    {
      "time": "2025-12-23",
      "open": 84.4000015258789,
      "high": 88.05000305175781,
      "low": 84.29000091552734,
      "close": 87.68000030517578,
      "volume": 12334100
    },
    {
      "time": "2025-12-24",
      "open": 87.25,
      "high": 87.7699966430664,
      "low": 86.0999984741211,
      "close": 86.48999786376953,
      "volume": 5335300
    },
    {
      "time": "2025-12-26",
      "open": 87.0999984741211,
      "high": 87.19999694824219,
      "low": 85.97000122070312,
      "close": 86.33999633789062,
      "volume": 5001000
    },
    {
      "time": "2025-12-29",
      "open": 85.33000183105469,
      "high": 86.0999984741211,
      "low": 84.19999694824219,
      "close": 85.76000213623047,
      "volume": 9677700
    },
    {
      "time": "2025-12-30",
      "open": 85.76000213623047,
      "high": 88.0999984741211,
      "low": 85.72000122070312,
      "close": 86.76000213623047,
      "volume": 9583000
    },
    {
      "time": "2025-12-31",
      "open": 86.80000305175781,
      "high": 86.91999816894531,
      "low": 84.94000244140625,
      "close": 84.9800033569336,
      "volume": 7234100
    },
    {
      "time": "2026-01-02",
      "open": 86.73999786376953,
      "high": 90.08000183105469,
      "low": 86.5999984741211,
      "close": 89.38999938964844,
      "volume": 14987500
    },
    {
      "time": "2026-01-05",
      "open": 93.0199966430664,
      "high": 93.97000122070312,
      "low": 88.12000274658203,
      "close": 90.2300033569336,
      "volume": 21328400
    },
    {
      "time": "2026-01-06",
      "open": 92.69999694824219,
      "high": 94.19999694824219,
      "low": 86.7699966430664,
      "close": 88.2300033569336,
      "volume": 24322700
    },
    {
      "time": "2026-01-07",
      "open": 86.5199966430664,
      "high": 86.54000091552734,
      "low": 83.58999633789062,
      "close": 84.63999938964844,
      "volume": 17230800
    },
    {
      "time": "2026-01-08",
      "open": 84.69999694824219,
      "high": 84.91999816894531,
      "low": 82.87999725341797,
      "close": 83.44999694824219,
      "volume": 10695900
    },
    {
      "time": "2026-01-09",
      "open": 84.02999877929688,
      "high": 84.44999694824219,
      "low": 82.19000244140625,
      "close": 83.22000122070312,
      "volume": 13486300
    },
    {
      "time": "2026-01-12",
      "open": 82.41999816894531,
      "high": 83.75,
      "low": 82.08000183105469,
      "close": 82.88999938964844,
      "volume": 10146600
    },
    {
      "time": "2026-01-13",
      "open": 83.51000213623047,
      "high": 84.05999755859375,
      "low": 82.75,
      "close": 83.05000305175781,
      "volume": 9133500
    },
    {
      "time": "2026-01-14",
      "open": 82.95999908447266,
      "high": 83,
      "low": 79.2699966430664,
      "close": 81.20999908447266,
      "volume": 15295700
    },
    {
      "time": "2026-01-15",
      "open": 82.72000122070312,
      "high": 82.94000244140625,
      "low": 80,
      "close": 80.37999725341797,
      "volume": 16593500
    },
    {
      "time": "2026-01-16",
      "open": 81.44999694824219,
      "high": 82.4800033569336,
      "low": 80.30000305175781,
      "close": 80.45999908447266,
      "volume": 15011200
    },
    {
      "time": "2026-01-20",
      "open": 79.30999755859375,
      "high": 83.4800033569336,
      "low": 79.0199966430664,
      "close": 79.80000305175781,
      "volume": 18688000
    },
    {
      "time": "2026-01-21",
      "open": 80.4000015258789,
      "high": 84.29000091552734,
      "low": 80.4000015258789,
      "close": 82.55000305175781,
      "volume": 17134300
    },
    {
      "time": "2026-01-22",
      "open": 84.47000122070312,
      "high": 85.3499984741211,
      "low": 82.73999786376953,
      "close": 83.0999984741211,
      "volume": 12997600
    },
    {
      "time": "2026-01-23",
      "open": 81.22000122070312,
      "high": 82.0199966430664,
      "low": 79.72000122070312,
      "close": 80.2300033569336,
      "volume": 13924600
    },
    {
      "time": "2026-01-26",
      "open": 79.81999969482422,
      "high": 83.44000244140625,
      "low": 79.55999755859375,
      "close": 81.7699966430664,
      "volume": 12464600
    },
    {
      "time": "2026-01-27",
      "open": 82.87000274658203,
      "high": 83.73999786376953,
      "low": 81.30000305175781,
      "close": 82.93000030517578,
      "volume": 11307900
    },
    {
      "time": "2026-01-28",
      "open": 84.58000183105469,
      "high": 85.47000122070312,
      "low": 82.69999694824219,
      "close": 83.62000274658203,
      "volume": 10311000
    },
    {
      "time": "2026-01-29",
      "open": 81.94000244140625,
      "high": 82.44000244140625,
      "low": 78.30000305175781,
      "close": 81.33999633789062,
      "volume": 13944900
    },
    {
      "time": "2026-01-30",
      "open": 80.05000305175781,
      "high": 81.69999694824219,
      "low": 78.18000030517578,
      "close": 78.91999816894531,
      "volume": 12581400
    },
    {
      "time": "2026-02-02",
      "open": 77.61000061035156,
      "high": 78.9800033569336,
      "low": 76.72000122070312,
      "close": 78.66000366210938,
      "volume": 14513000
    },
    {
      "time": "2026-02-03",
      "open": 78.54000091552734,
      "high": 78.97000122070312,
      "low": 72.79000091552734,
      "close": 75.54000091552734,
      "volume": 22563900
    },
    {
      "time": "2026-02-04",
      "open": 75,
      "high": 76.05999755859375,
      "low": 71.77999877929688,
      "close": 73.7300033569336,
      "volume": 17506200
    },
    {
      "time": "2026-02-05",
      "open": 72.87999725341797,
      "high": 74.79000091552734,
      "low": 70.69000244140625,
      "close": 74.20999908447266,
      "volume": 19202000
    },
    {
      "time": "2026-02-06",
      "open": 76.83999633789062,
      "high": 80.75,
      "low": 76.5199966430664,
      "close": 80.27999877929688,
      "volume": 22581800
    },
    {
      "time": "2026-02-09",
      "open": 79.61000061035156,
      "high": 83.05999755859375,
      "low": 78.66999816894531,
      "close": 82.3499984741211,
      "volume": 13775400
    },
    {
      "time": "2026-02-10",
      "open": 82.69000244140625,
      "high": 83.4000015258789,
      "low": 81.48999786376953,
      "close": 82.01000213623047,
      "volume": 10561400
    },
    {
      "time": "2026-02-11",
      "open": 83.5999984741211,
      "high": 83.77999877929688,
      "low": 79.20999908447266,
      "close": 81.33999633789062,
      "volume": 11636700
    },
    {
      "time": "2026-02-12",
      "open": 82.19000244140625,
      "high": 82.19000244140625,
      "low": 77.44000244140625,
      "close": 78.2300033569336,
      "volume": 13643800
    },
    {
      "time": "2026-02-13",
      "open": 77.94999694824219,
      "high": 79.97000122070312,
      "low": 77.75,
      "close": 78.61000061035156,
      "volume": 7615400
    },
    {
      "time": "2026-02-17",
      "open": 77.31999969482422,
      "high": 80.31999969482422,
      "low": 76.62999725341797,
      "close": 79.01000213623047,
      "volume": 10568500
    },
    {
      "time": "2026-02-18",
      "open": 79.1500015258789,
      "high": 80.4000015258789,
      "low": 78.48999786376953,
      "close": 79.08999633789062,
      "volume": 8408200
    },
    {
      "time": "2026-02-19",
      "open": 78.37999725341797,
      "high": 79.66999816894531,
      "low": 77.72000122070312,
      "close": 79.61000061035156,
      "volume": 6512200
    },
    {
      "time": "2026-02-20",
      "open": 78.23999786376953,
      "high": 80.33999633789062,
      "low": 77.5999984741211,
      "close": 79.4800033569336,
      "volume": 8795300
    },
    {
      "time": "2026-02-23",
      "open": 78.38999938964844,
      "high": 79.11000061035156,
      "low": 76.06999969482422,
      "close": 77.79000091552734,
      "volume": 11622600
    },
    {
      "time": "2026-02-24",
      "open": 78,
      "high": 79.69999694824219,
      "low": 77.18000030517578,
      "close": 78.38999938964844,
      "volume": 8396200
    },
    {
      "time": "2026-02-25",
      "open": 79.01000213623047,
      "high": 81.19000244140625,
      "low": 78.97000122070312,
      "close": 80.91999816894531,
      "volume": 10524700
    },
    {
      "time": "2026-02-26",
      "open": 81.11000061035156,
      "high": 81.62999725341797,
      "low": 77.1500015258789,
      "close": 79.29000091552734,
      "volume": 12326500
    },
    {
      "time": "2026-02-27",
      "open": 80.02999877929688,
      "high": 82.29000091552734,
      "low": 78.66000366210938,
      "close": 81.69000244140625,
      "volume": 20253800
    },
    {
      "time": "2026-03-02",
      "open": 79.62999725341797,
      "high": 82.81999969482422,
      "low": 79.4000015258789,
      "close": 80.86000061035156,
      "volume": 15228500
    },
    {
      "time": "2026-03-03",
      "open": 77.8499984741211,
      "high": 79.08000183105469,
      "low": 76.6500015258789,
      "close": 77.51000213623047,
      "volume": 15826400
    },
    {
      "time": "2026-03-04",
      "open": 78.69999694824219,
      "high": 79.5,
      "low": 77.26000213623047,
      "close": 78.08999633789062,
      "volume": 14677500
    },
    {
      "time": "2026-03-05",
      "open": 78.9000015258789,
      "high": 80.26000213623047,
      "low": 75.23999786376953,
      "close": 75.68000030517578,
      "volume": 42620200
    },
    {
      "time": "2026-03-06",
      "open": 84.72000122070312,
      "high": 93.4000015258789,
      "low": 83.4000015258789,
      "close": 89.56999969482422,
      "volume": 90071100
    },
    {
      "time": "2026-03-09",
      "open": 87.93000030517578,
      "high": 92.93000030517578,
      "low": 84.19999694824219,
      "close": 92.6500015258789,
      "volume": 38873500
    },
    {
      "time": "2026-03-10",
      "open": 92.56999969482422,
      "high": 95.05000305175781,
      "low": 91.62000274658203,
      "close": 93.30000305175781,
      "volume": 26499500
    },
    {
      "time": "2026-03-11",
      "open": 93.5999984741211,
      "high": 95.01000213623047,
      "low": 90.18000030517578,
      "close": 90.44000244140625,
      "volume": 18446200
    },
    {
      "time": "2026-03-12",
      "open": 89.8499984741211,
      "high": 90.02999877929688,
      "low": 87.37000274658203,
      "close": 87.66999816894531,
      "volume": 16854400
    },
    {
      "time": "2026-03-13",
      "open": 87.76000213623047,
      "high": 90.5,
      "low": 86.81999969482422,
      "close": 87.86000061035156,
      "volume": 14108100
    },
    {
      "time": "2026-03-16",
      "open": 89.1500015258789,
      "high": 92.5199966430664,
      "low": 89.12000274658203,
      "close": 91.58000183105469,
      "volume": 15875500
    },
    {
      "time": "2026-03-17",
      "open": 92.30000305175781,
      "high": 93.44000244140625,
      "low": 90.3499984741211,
      "close": 90.79000091552734,
      "volume": 11622600
    },
    {
      "time": "2026-03-18",
      "open": 90.80000305175781,
      "high": 92.0199966430664,
      "low": 87.16999816894531,
      "close": 87.62000274658203,
      "volume": 16096700
    },
    {
      "time": "2026-03-19",
      "open": 86.2699966430664,
      "high": 89.73999786376953,
      "low": 85.12999725341797,
      "close": 89.52999877929688,
      "volume": 13388800
    },
    {
      "time": "2026-03-20",
      "open": 88.9000015258789,
      "high": 90.4800033569336,
      "low": 86.66000366210938,
      "close": 87.91000366210938,
      "volume": 25570400
    },
    {
      "time": "2026-03-23",
      "open": 89.44999694824219,
      "high": 91.58000183105469,
      "low": 88.73999786376953,
      "close": 90.16000366210938,
      "volume": 14126700
    },
    {
      "time": "2026-03-24",
      "open": 88.83999633789062,
      "high": 93.16000366210938,
      "low": 88.80000305175781,
      "close": 92.36000061035156,
      "volume": 13731200
    },
    {
      "time": "2026-03-25",
      "open": 94.08000183105469,
      "high": 98.81999969482422,
      "low": 94,
      "close": 98.44999694824219,
      "volume": 22562400
    },
    {
      "time": "2026-03-26",
      "open": 97.95999908447266,
      "high": 100.6500015258789,
      "low": 97.22000122070312,
      "close": 97.68000030517578,
      "volume": 26078500
    },
    {
      "time": "2026-03-27",
      "open": 98.77999877929688,
      "high": 99.62999725341797,
      "low": 93.4000015258789,
      "close": 94.87999725341797,
      "volume": 16507100
    },
    {
      "time": "2026-03-30",
      "open": 95.12000274658203,
      "high": 96.5,
      "low": 86.61000061035156,
      "close": 87.80999755859375,
      "volume": 21463200
    },
    {
      "time": "2026-03-31",
      "open": 96.4000015258789,
      "high": 99.55999755859375,
      "low": 93.05000305175781,
      "close": 99.05000305175781,
      "volume": 51286100
    },
    {
      "time": "2026-04-01",
      "open": 100.81999969482422,
      "high": 107.83999633789062,
      "low": 100.48999786376953,
      "close": 106.70999908447266,
      "volume": 44072500
    },
    {
      "time": "2026-04-02",
      "open": 102.30000305175781,
      "high": 107.26000213623047,
      "low": 101.12999725341797,
      "close": 107.11000061035156,
      "volume": 23667100
    },
    {
      "time": "2026-04-06",
      "open": 109.44999694824219,
      "high": 111.88999938964844,
      "low": 106,
      "close": 109.51000213623047,
      "volume": 22700500
    },
    {
      "time": "2026-04-07",
      "open": 108.37999725341797,
      "high": 110.12000274658203,
      "low": 106.0199966430664,
      "close": 109.37999725341797,
      "volume": 18965200
    },
    {
      "time": "2026-04-08",
      "open": 114,
      "high": 115.66000366210938,
      "low": 110.44999694824219,
      "close": 114.44999694824219,
      "volume": 29455900
    },
    {
      "time": "2026-04-09",
      "open": 118.95999908447266,
      "high": 121.97000122070312,
      "low": 117.83000183105469,
      "close": 119.93000030517578,
      "volume": 32718500
    },
    {
      "time": "2026-04-10",
      "open": 123.66000366210938,
      "high": 129.83999633789062,
      "low": 123.5999984741211,
      "close": 128.49000549316406,
      "volume": 41187000
    },
    {
      "time": "2026-04-13",
      "open": 129.97000122070312,
      "high": 133.1999969482422,
      "low": 128.97000122070312,
      "close": 131.3000030517578,
      "volume": 31264700
    },
    {
      "time": "2026-04-14",
      "open": 136.11000061035156,
      "high": 136.89999389648438,
      "low": 130.83999633789062,
      "close": 133.8300018310547,
      "volume": 33600700
    },
    {
      "time": "2026-04-15",
      "open": 132.38999938964844,
      "high": 138.19000244140625,
      "low": 131.8800048828125,
      "close": 134.60000610351562,
      "volume": 23450100
    },
    {
      "time": "2026-04-16",
      "open": 132.25999450683594,
      "high": 134.69000244140625,
      "low": 128.4199981689453,
      "close": 133.3699951171875,
      "volume": 20830200
    },
    {
      "time": "2026-04-17",
      "open": 134.8800048828125,
      "high": 139.91000366210938,
      "low": 133.16000366210938,
      "close": 139.69000244140625,
      "volume": 26341300
    },
    {
      "time": "2026-04-20",
      "open": 147.50999450683594,
      "high": 149.5800018310547,
      "low": 143.92999267578125,
      "close": 147.83999633789062,
      "volume": 39548500
    },
    {
      "time": "2026-04-21",
      "open": 148.6999969482422,
      "high": 154.9499969482422,
      "low": 147.85000610351562,
      "close": 151.30999755859375,
      "volume": 31901100
    },
    {
      "time": "2026-04-22",
      "open": 153.66000366210938,
      "high": 158.69000244140625,
      "low": 151.08999633789062,
      "close": 157.32000732421875,
      "volume": 30765800
    },
    {
      "time": "2026-04-23",
      "open": 157.94000244140625,
      "high": 167.86000061035156,
      "low": 157.77000427246094,
      "close": 165.55999755859375,
      "volume": 36938700
    },
    {
      "time": "2026-04-24",
      "open": 169.8699951171875,
      "high": 170.83999633789062,
      "low": 158.50999450683594,
      "close": 164.30999755859375,
      "volume": 37599100
    },
    {
      "time": "2026-04-27",
      "open": 162.1300048828125,
      "high": 163.4499969482422,
      "low": 151.08999633789062,
      "close": 158.2100067138672,
      "volume": 30281800
    },
    {
      "time": "2026-04-28",
      "open": 147.91000366210938,
      "high": 156,
      "low": 146.85000610351562,
      "close": 153.22999572753906,
      "volume": 27128700
    },
    {
      "time": "2026-04-29",
      "open": 153.77000427246094,
      "high": 157.2100067138672,
      "low": 151.3000030517578,
      "close": 156.57000732421875,
      "volume": 20649000
    },
    {
      "time": "2026-04-30",
      "open": 160.33999633789062,
      "high": 165.61000061035156,
      "low": 156.36000061035156,
      "close": 165.14999389648438,
      "volume": 20327000
    },
    {
      "time": "2026-05-01",
      "open": 162.35000610351562,
      "high": 166.38999938964844,
      "low": 159.25999450683594,
      "close": 164.9499969482422,
      "volume": 13071700
    },
    {
      "time": "2026-05-04",
      "open": 165.47999572753906,
      "high": 166.82000732421875,
      "low": 162.25999450683594,
      "close": 163.66000366210938,
      "volume": 14547000
    },
    {
      "time": "2026-05-05",
      "open": 168.27999877929688,
      "high": 172.97999572753906,
      "low": 164.5800018310547,
      "close": 168.75,
      "volume": 22284400
    },
    {
      "time": "2026-05-06",
      "open": 172.60000610351562,
      "high": 175.8000030517578,
      "low": 165,
      "close": 172.14999389648438,
      "volume": 23205300
    },
    {
      "time": "2026-05-07",
      "open": 171.1999969482422,
      "high": 171.52000427246094,
      "low": 158.5500030517578,
      "close": 160.00999450683594,
      "volume": 23683600
    },
    {
      "time": "2026-05-08",
      "open": 164.69000244140625,
      "high": 170.58999633789062,
      "low": 162.89999389648438,
      "close": 170.1300048828125,
      "volume": 20589000
    },
    {
      "time": "2026-05-11",
      "open": 163.6699981689453,
      "high": 174.16000366210938,
      "low": 162.49000549316406,
      "close": 170.83999633789062,
      "volume": 22947600
    },
    {
      "time": "2026-05-12",
      "open": 165.4600067138672,
      "high": 168.72999572753906,
      "low": 157.9600067138672,
      "close": 164.5,
      "volume": 21367800
    },
    {
      "time": "2026-05-13",
      "open": 169.08999633789062,
      "high": 182.30999755859375,
      "low": 168.91000366210938,
      "close": 177.9499969482422,
      "volume": 31862600
    },
    {
      "time": "2026-05-14",
      "open": 180.8800048828125,
      "high": 192.14999389648438,
      "low": 177.3300018310547,
      "close": 182.5800018310547,
      "volume": 32661100
    },
    {
      "time": "2026-05-15",
      "open": 173.89999389648438,
      "high": 182.13999938964844,
      "low": 173.33999633789062,
      "close": 176.88999938964844,
      "volume": 24757300
    },
    {
      "time": "2026-05-18",
      "open": 181.77000427246094,
      "high": 182.7100067138672,
      "low": 165.10000610351562,
      "close": 168.92999267578125,
      "volume": 24439000
    },
    {
      "time": "2026-05-19",
      "open": 164.61000061035156,
      "high": 181.63999938964844,
      "low": 162.85000610351562,
      "close": 176.27000427246094,
      "volume": 25003300
    },
    {
      "time": "2026-05-20",
      "open": 183.4499969482422,
      "high": 193.32000732421875,
      "low": 182.27999877929688,
      "close": 186.8000030517578,
      "volume": 29808100
    },
    {
      "time": "2026-05-21",
      "open": 192.50999450683594,
      "high": 194.5800018310547,
      "low": 188.1999969482422,
      "close": 190.69000244140625,
      "volume": 21506100
    },
    {
      "time": "2026-05-22",
      "open": 194.72000122070312,
      "high": 198.39999389648438,
      "low": 192.22000122070312,
      "close": 196.3300018310547,
      "volume": 19823200
    },
    {
      "time": "2026-05-26",
      "open": 211.24000549316406,
      "high": 217.4499969482422,
      "low": 200.0399932861328,
      "close": 208.25999450683594,
      "volume": 42558200
    },
    {
      "time": "2026-05-27",
      "open": 217.97999572753906,
      "high": 218.25999450683594,
      "low": 196.25,
      "close": 198.6999969482422,
      "volume": 54198500
    },
    {
      "time": "2026-05-28",
      "open": 198.75,
      "high": 207.39999389648438,
      "low": 194.6999969482422,
      "close": 204.8300018310547,
      "volume": 52624900
    },
    {
      "time": "2026-05-29",
      "open": 204.44000244140625,
      "high": 208.75999450683594,
      "low": 199.1999969482422,
      "close": 205,
      "volume": 34024700
    },
    {
      "time": "2026-06-01",
      "open": 198.91000366210938,
      "high": 225.13999938964844,
      "low": 195.1199951171875,
      "close": 219.42999267578125,
      "volume": 32926900
    },
    {
      "time": "2026-06-02",
      "open": 253.4600067138672,
      "high": 291.29998779296875,
      "low": 252.42999267578125,
      "close": 290.7900085449219,
      "volume": 112646200
    },
    {
      "time": "2026-06-03",
      "open": 317.6300048828125,
      "high": 324.20001220703125,
      "low": 294.010009765625,
      "close": 301.6499938964844,
      "volume": 115542800
    },
    {
      "time": "2026-06-04",
      "open": 282.95001220703125,
      "high": 321.5,
      "low": 277.55999755859375,
      "close": 316.42999267578125,
      "volume": 86903500
    },
    {
      "time": "2026-06-05",
      "open": 299.5,
      "high": 300.7200012207031,
      "low": 261.3900146484375,
      "close": 263.4700012207031,
      "volume": 93976400
    },
    {
      "time": "2026-06-08",
      "open": 288.69000244140625,
      "high": 304.9599914550781,
      "low": 281.3599853515625,
      "close": 288.8500061035156,
      "volume": 84575500
    },
    {
      "time": "2026-06-09",
      "open": 299.760009765625,
      "high": 302.3999938964844,
      "low": 244,
      "close": 266.8800048828125,
      "volume": 94754500
    },
    {
      "time": "2026-06-10",
      "open": 263.5,
      "high": 272.4700012207031,
      "low": 252.25999450683594,
      "close": 252.58999633789062,
      "volume": 54175100
    },
    {
      "time": "2026-06-11",
      "open": 260.5400085449219,
      "high": 282.32000732421875,
      "low": 258.42999267578125,
      "close": 280.7099914550781,
      "volume": 57254500
    },
    {
      "time": "2026-06-12",
      "open": 270.07000732421875,
      "high": 287.9800109863281,
      "low": 267.30999755859375,
      "close": 279.70001220703125,
      "volume": 42047300
    },
    {
      "time": "2026-06-15",
      "open": 296.7099914550781,
      "high": 312.9800109863281,
      "low": 288.0899963378906,
      "close": 308.8800048828125,
      "volume": 54963600
    },
    {
      "time": "2026-06-16",
      "open": 299.1300048828125,
      "high": 317,
      "low": 278.1300048828125,
      "close": 278.6700134277344,
      "volume": 59201300
    },
    {
      "time": "2026-06-17",
      "open": 292.8900146484375,
      "high": 307.3699951171875,
      "low": 283.32000732421875,
      "close": 289.5400085449219,
      "volume": 50607300
    },
    {
      "time": "2026-06-18",
      "open": 305.4700012207031,
      "high": 329.8800048828125,
      "low": 302.3599853515625,
      "close": 310.5799865722656,
      "volume": 250989400
    },
    {
      "time": "2026-06-22",
      "open": 313.3900146484375,
      "high": 314.1700134277344,
      "low": 298.17999267578125,
      "close": 307.8599853515625,
      "volume": 49225100
    },
    {
      "time": "2026-06-23",
      "open": 278.82000732421875,
      "high": 290.95001220703125,
      "low": 276.25,
      "close": 279.0400085449219,
      "volume": 46361100
    },
    {
      "time": "2026-06-24",
      "open": 281.95001220703125,
      "high": 281.95001220703125,
      "low": 263.6600036621094,
      "close": 276.70001220703125,
      "volume": 35747400
    },
    {
      "time": "2026-06-25",
      "open": 291.17999267578125,
      "high": 292.510009765625,
      "low": 263.7200012207031,
      "close": 281.260009765625,
      "volume": 39131600
    },
    {
      "time": "2026-06-26",
      "open": 268.3699951171875,
      "high": 274.20001220703125,
      "low": 262,
      "close": 266.7699890136719,
      "volume": 41986200
    },
    {
      "time": "2026-06-29",
      "open": 272.4100036621094,
      "high": 278.2799987792969,
      "low": 250.52000427246094,
      "close": 277.75,
      "volume": 31749200
    },
    {
      "time": "2026-06-30",
      "open": 278.75,
      "high": 300,
      "low": 275.5,
      "close": 297.8900146484375,
      "volume": 37520100
    },
    {
      "time": "2026-07-01",
      "open": 282.4700012207031,
      "high": 292.5,
      "low": 271.3500061035156,
      "close": 272.04998779296875,
      "volume": 33822700
    },
    {
      "time": "2026-07-02",
      "open": 269.5,
      "high": 274.95001220703125,
      "low": 237.1999969482422,
      "close": 245.2899932861328,
      "volume": 38435900
    },
    {
      "time": "2026-07-06",
      "open": 254.82000732421875,
      "high": 260.4599914550781,
      "low": 249.0399932861328,
      "close": 249.27000427246094,
      "volume": 25703100
    },
    {
      "time": "2026-07-07",
      "open": 234.9199981689453,
      "high": 237.44000244140625,
      "low": 222.94000244140625,
      "close": 230.6999969482422,
      "volume": 36163800
    },
    {
      "time": "2026-07-08",
      "open": 225.16000366210938,
      "high": 236.7899932861328,
      "low": 224.97999572753906,
      "close": 231.7100067138672,
      "volume": 25541800
    },
    {
      "time": "2026-07-09",
      "open": 246.17999267578125,
      "high": 251.6999969482422,
      "low": 241.10000610351562,
      "close": 243.27000427246094,
      "volume": 21245300
    },
    {
      "time": "2026-07-10",
      "open": 237.7899932861328,
      "high": 240.94000244140625,
      "low": 232.02000427246094,
      "close": 235.80999755859375,
      "volume": 15106000
    },
    {
      "time": "2026-07-13",
      "open": 228.77999877929688,
      "high": 228.8000030517578,
      "low": 215.27999877929688,
      "close": 217.52999877929688,
      "volume": 25615300
    },
    {
      "time": "2026-07-14",
      "open": 231.57000732421875,
      "high": 232,
      "low": 218.6300048828125,
      "close": 222.44000244140625,
      "volume": 20705500
    },
    {
      "time": "2026-07-15",
      "open": 222.16000366210938,
      "high": 223.3000030517578,
      "low": 201.22000122070312,
      "close": 206.25999450683594,
      "volume": 26827600
    },
    {
      "time": "2026-07-16",
      "open": 200.1199951171875,
      "high": 201.94000244140625,
      "low": 186.14999389648438,
      "close": 188.3000030517578,
      "volume": 34893000
    },
    {
      "time": "2026-07-17",
      "open": 182.22999572753906,
      "high": 194.0500030517578,
      "low": 177.9499969482422,
      "close": 188.67999267578125,
      "volume": 29656300
    },
    {
      "time": "2026-07-20",
      "open": 193.00999450683594,
      "high": 202.0800018310547,
      "low": 191.99000549316406,
      "close": 194.94000244140625,
      "volume": 25070600
    },
    {
      "time": "2026-07-21",
      "open": 205.55999755859375,
      "high": 210.60000610351562,
      "low": 202.83999633789062,
      "close": 207.9600067138672,
      "volume": 22153600
    },
    {
      "time": "2026-07-22",
      "open": 201.14999389648438,
      "high": 214.9199981689453,
      "low": 200.5800018310547,
      "close": 210.99000549316406,
      "volume": 16890300
    },
    {
      "time": "2026-07-23",
      "open": 207.86000061035156,
      "high": 214.55999755859375,
      "low": 205.02000427246094,
      "close": 209.32000732421875,
      "volume": 16359900
    },
    {
      "time": "2026-07-24",
      "open": 202.91000366210938,
      "high": 206.06500244140625,
      "low": 191.2899932861328,
      "close": 194.22999572753906,
      "volume": 19710047
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 74.4927995300293
    },
    {
      "time": "2025-10-06",
      "value": 74.78699951171875
    },
    {
      "time": "2025-10-07",
      "value": 75.00819946289063
    },
    {
      "time": "2025-10-08",
      "value": 75.3313995361328
    },
    {
      "time": "2025-10-09",
      "value": 75.51019958496094
    },
    {
      "time": "2025-10-10",
      "value": 75.61499954223633
    },
    {
      "time": "2025-10-13",
      "value": 75.91379959106445
    },
    {
      "time": "2025-10-14",
      "value": 76.10759963989258
    },
    {
      "time": "2025-10-15",
      "value": 76.35279968261719
    },
    {
      "time": "2025-10-16",
      "value": 76.61099975585938
    },
    {
      "time": "2025-10-17",
      "value": 76.8529997253418
    },
    {
      "time": "2025-10-20",
      "value": 77.02299972534179
    },
    {
      "time": "2025-10-21",
      "value": 77.16259979248046
    },
    {
      "time": "2025-10-22",
      "value": 77.22739990234375
    },
    {
      "time": "2025-10-23",
      "value": 77.2963998413086
    },
    {
      "time": "2025-10-24",
      "value": 77.3981997680664
    },
    {
      "time": "2025-10-27",
      "value": 77.64859970092773
    },
    {
      "time": "2025-10-28",
      "value": 77.88299972534179
    },
    {
      "time": "2025-10-29",
      "value": 78.24459976196289
    },
    {
      "time": "2025-10-30",
      "value": 78.59159973144531
    },
    {
      "time": "2025-10-31",
      "value": 79.04219970703124
    },
    {
      "time": "2025-11-03",
      "value": 79.38959976196288
    },
    {
      "time": "2025-11-04",
      "value": 79.68239974975586
    },
    {
      "time": "2025-11-05",
      "value": 80.05519973754883
    },
    {
      "time": "2025-11-06",
      "value": 80.42599975585938
    },
    {
      "time": "2025-11-07",
      "value": 80.69979965209961
    },
    {
      "time": "2025-11-10",
      "value": 81.30699974060059
    },
    {
      "time": "2025-11-11",
      "value": 81.80159980773925
    },
    {
      "time": "2025-11-12",
      "value": 82.34199981689453
    },
    {
      "time": "2025-11-13",
      "value": 82.81039978027344
    },
    {
      "time": "2025-11-14",
      "value": 83.27279968261719
    },
    {
      "time": "2025-11-17",
      "value": 83.62179962158203
    },
    {
      "time": "2025-11-18",
      "value": 83.85859970092774
    },
    {
      "time": "2025-11-19",
      "value": 84.1429997253418
    },
    {
      "time": "2025-11-20",
      "value": 84.3447998046875
    },
    {
      "time": "2025-11-21",
      "value": 84.54679977416993
    },
    {
      "time": "2025-11-24",
      "value": 84.87399978637696
    },
    {
      "time": "2025-11-25",
      "value": 85.16539978027343
    },
    {
      "time": "2025-11-26",
      "value": 85.50019973754883
    },
    {
      "time": "2025-11-28",
      "value": 85.80359970092773
    },
    {
      "time": "2025-12-01",
      "value": 86.14039962768555
    },
    {
      "time": "2025-12-02",
      "value": 86.48759963989258
    },
    {
      "time": "2025-12-03",
      "value": 86.99919952392578
    },
    {
      "time": "2025-12-04",
      "value": 87.3611996459961
    },
    {
      "time": "2025-12-05",
      "value": 87.6631997680664
    },
    {
      "time": "2025-12-08",
      "value": 87.8397998046875
    },
    {
      "time": "2025-12-09",
      "value": 87.96999984741211
    },
    {
      "time": "2025-12-10",
      "value": 88.13799987792969
    },
    {
      "time": "2025-12-11",
      "value": 88.24879989624023
    },
    {
      "time": "2025-12-12",
      "value": 88.2133999633789
    },
    {
      "time": "2025-12-15",
      "value": 88.17419998168945
    },
    {
      "time": "2025-12-16",
      "value": 88.07720001220703
    },
    {
      "time": "2025-12-17",
      "value": 87.97179992675781
    },
    {
      "time": "2025-12-18",
      "value": 87.81119995117187
    },
    {
      "time": "2025-12-19",
      "value": 87.67939987182618
    },
    {
      "time": "2025-12-22",
      "value": 87.6631999206543
    },
    {
      "time": "2025-12-23",
      "value": 87.62899993896484
    },
    {
      "time": "2025-12-24",
      "value": 87.63439987182618
    },
    {
      "time": "2025-12-26",
      "value": 87.58339981079102
    },
    {
      "time": "2025-12-29",
      "value": 87.53399978637695
    },
    {
      "time": "2025-12-30",
      "value": 87.51019989013672
    },
    {
      "time": "2025-12-31",
      "value": 87.49300003051758
    },
    {
      "time": "2026-01-02",
      "value": 87.59559997558594
    },
    {
      "time": "2026-01-05",
      "value": 87.77919998168946
    },
    {
      "time": "2026-01-06",
      "value": 87.8884001159668
    },
    {
      "time": "2026-01-07",
      "value": 87.89860015869141
    },
    {
      "time": "2026-01-08",
      "value": 87.79340011596679
    },
    {
      "time": "2026-01-09",
      "value": 87.6886001586914
    },
    {
      "time": "2026-01-12",
      "value": 87.54340011596679
    },
    {
      "time": "2026-01-13",
      "value": 87.43300018310546
    },
    {
      "time": "2026-01-14",
      "value": 87.18240020751954
    },
    {
      "time": "2026-01-15",
      "value": 86.98260009765625
    },
    {
      "time": "2026-01-16",
      "value": 86.84000015258789
    },
    {
      "time": "2026-01-20",
      "value": 86.57800018310547
    },
    {
      "time": "2026-01-21",
      "value": 86.36240020751953
    },
    {
      "time": "2026-01-22",
      "value": 86.20600021362304
    },
    {
      "time": "2026-01-23",
      "value": 85.94600021362305
    },
    {
      "time": "2026-01-26",
      "value": 85.79480010986327
    },
    {
      "time": "2026-01-27",
      "value": 85.6668000793457
    },
    {
      "time": "2026-01-28",
      "value": 85.58880020141602
    },
    {
      "time": "2026-01-29",
      "value": 85.48660018920899
    },
    {
      "time": "2026-01-30",
      "value": 85.39600021362304
    },
    {
      "time": "2026-02-02",
      "value": 85.39560028076171
    },
    {
      "time": "2026-02-03",
      "value": 85.28000030517578
    },
    {
      "time": "2026-02-04",
      "value": 85.22100036621094
    },
    {
      "time": "2026-02-05",
      "value": 85.15620040893555
    },
    {
      "time": "2026-02-06",
      "value": 85.08600036621094
    },
    {
      "time": "2026-02-09",
      "value": 85.06440032958984
    },
    {
      "time": "2026-02-10",
      "value": 84.95020034790039
    },
    {
      "time": "2026-02-11",
      "value": 84.78900024414062
    },
    {
      "time": "2026-02-12",
      "value": 84.53160034179687
    },
    {
      "time": "2026-02-13",
      "value": 84.24600036621094
    },
    {
      "time": "2026-02-17",
      "value": 83.82220046997071
    },
    {
      "time": "2026-02-18",
      "value": 83.44020034790039
    },
    {
      "time": "2026-02-19",
      "value": 83.05420028686524
    },
    {
      "time": "2026-02-20",
      "value": 82.80380035400391
    },
    {
      "time": "2026-02-23",
      "value": 82.58160034179687
    },
    {
      "time": "2026-02-24",
      "value": 82.30000030517579
    },
    {
      "time": "2026-02-25",
      "value": 82.12980026245117
    },
    {
      "time": "2026-02-26",
      "value": 82.0270002746582
    },
    {
      "time": "2026-02-27",
      "value": 81.97560028076173
    },
    {
      "time": "2026-03-02",
      "value": 81.91140029907227
    },
    {
      "time": "2026-03-03",
      "value": 81.82760040283203
    },
    {
      "time": "2026-03-04",
      "value": 81.70000030517578
    },
    {
      "time": "2026-03-05",
      "value": 81.53180038452149
    },
    {
      "time": "2026-03-06",
      "value": 81.62720031738282
    },
    {
      "time": "2026-03-09",
      "value": 81.72660034179688
    },
    {
      "time": "2026-03-10",
      "value": 81.86280044555664
    },
    {
      "time": "2026-03-11",
      "value": 81.94480056762696
    },
    {
      "time": "2026-03-12",
      "value": 81.98300048828125
    },
    {
      "time": "2026-03-13",
      "value": 82.00500045776367
    },
    {
      "time": "2026-03-16",
      "value": 82.1370004272461
    },
    {
      "time": "2026-03-17",
      "value": 82.16500045776367
    },
    {
      "time": "2026-03-18",
      "value": 82.11280044555664
    },
    {
      "time": "2026-03-19",
      "value": 82.1388003540039
    },
    {
      "time": "2026-03-20",
      "value": 82.20420043945313
    },
    {
      "time": "2026-03-23",
      "value": 82.33840057373047
    },
    {
      "time": "2026-03-24",
      "value": 82.52120056152344
    },
    {
      "time": "2026-03-25",
      "value": 82.83240051269532
    },
    {
      "time": "2026-03-26",
      "value": 83.12500045776368
    },
    {
      "time": "2026-03-27",
      "value": 83.39840042114258
    },
    {
      "time": "2026-03-30",
      "value": 83.54700042724609
    },
    {
      "time": "2026-03-31",
      "value": 83.9188005065918
    },
    {
      "time": "2026-04-01",
      "value": 84.4570004272461
    },
    {
      "time": "2026-04-02",
      "value": 84.94820037841797
    },
    {
      "time": "2026-04-06",
      "value": 85.47640045166015
    },
    {
      "time": "2026-04-07",
      "value": 86.05940032958985
    },
    {
      "time": "2026-04-08",
      "value": 86.71300033569337
    },
    {
      "time": "2026-04-09",
      "value": 87.45300033569336
    },
    {
      "time": "2026-04-10",
      "value": 88.350400390625
    },
    {
      "time": "2026-04-13",
      "value": 89.34960052490234
    },
    {
      "time": "2026-04-14",
      "value": 90.44780059814452
    },
    {
      "time": "2026-04-15",
      "value": 91.56660064697266
    },
    {
      "time": "2026-04-16",
      "value": 92.72320053100586
    },
    {
      "time": "2026-04-17",
      "value": 94.04240051269531
    },
    {
      "time": "2026-04-20",
      "value": 95.51500045776368
    },
    {
      "time": "2026-04-21",
      "value": 96.9356004333496
    },
    {
      "time": "2026-04-22",
      "value": 98.43500061035157
    },
    {
      "time": "2026-04-23",
      "value": 100.10600051879882
    },
    {
      "time": "2026-04-24",
      "value": 101.76540054321289
    },
    {
      "time": "2026-04-27",
      "value": 103.36500061035156
    },
    {
      "time": "2026-04-28",
      "value": 104.8574005126953
    },
    {
      "time": "2026-04-29",
      "value": 106.40860061645508
    },
    {
      "time": "2026-04-30",
      "value": 108.12980056762696
    },
    {
      "time": "2026-05-01",
      "value": 109.83660049438477
    },
    {
      "time": "2026-05-04",
      "value": 111.52020050048829
    },
    {
      "time": "2026-05-05",
      "value": 113.33940048217774
    },
    {
      "time": "2026-05-06",
      "value": 115.21460037231445
    },
    {
      "time": "2026-05-07",
      "value": 116.79640029907226
    },
    {
      "time": "2026-05-08",
      "value": 118.61320037841797
    },
    {
      "time": "2026-05-11",
      "value": 120.39620025634765
    },
    {
      "time": "2026-05-12",
      "value": 122.06900024414062
    },
    {
      "time": "2026-05-13",
      "value": 124.07780014038086
    },
    {
      "time": "2026-05-14",
      "value": 126.16760025024413
    },
    {
      "time": "2026-05-15",
      "value": 128.1918002319336
    },
    {
      "time": "2026-05-18",
      "value": 129.77900009155275
    },
    {
      "time": "2026-05-19",
      "value": 131.4514001464844
    },
    {
      "time": "2026-05-20",
      "value": 133.32140014648436
    },
    {
      "time": "2026-05-21",
      "value": 135.3264001464844
    },
    {
      "time": "2026-05-22",
      "value": 137.49960021972657
    },
    {
      "time": "2026-05-26",
      "value": 139.90760009765626
    },
    {
      "time": "2026-05-27",
      "value": 142.05
    },
    {
      "time": "2026-05-28",
      "value": 144.33080001831055
    },
    {
      "time": "2026-05-29",
      "value": 146.6783999633789
    },
    {
      "time": "2026-06-01",
      "value": 149.2763998413086
    },
    {
      "time": "2026-06-02",
      "value": 153.33399993896484
    },
    {
      "time": "2026-06-03",
      "value": 157.56379974365234
    },
    {
      "time": "2026-06-04",
      "value": 162.04519958496093
    },
    {
      "time": "2026-06-05",
      "value": 165.34559967041017
    },
    {
      "time": "2026-06-08",
      "value": 169.16899978637696
    },
    {
      "time": "2026-06-09",
      "value": 172.60899993896484
    },
    {
      "time": "2026-06-10",
      "value": 175.90459991455077
    },
    {
      "time": "2026-06-11",
      "value": 179.5377996826172
    },
    {
      "time": "2026-06-12",
      "value": 182.99759994506837
    },
    {
      "time": "2026-06-15",
      "value": 187.03300003051757
    },
    {
      "time": "2026-06-16",
      "value": 190.41620025634765
    },
    {
      "time": "2026-06-17",
      "value": 194.01940048217773
    },
    {
      "time": "2026-06-18",
      "value": 197.9420002746582
    },
    {
      "time": "2026-06-22",
      "value": 201.70059997558593
    },
    {
      "time": "2026-06-23",
      "value": 204.7116000366211
    },
    {
      "time": "2026-06-24",
      "value": 207.61960021972655
    },
    {
      "time": "2026-06-25",
      "value": 210.56820037841797
    },
    {
      "time": "2026-06-26",
      "value": 213.2116000366211
    },
    {
      "time": "2026-06-29",
      "value": 216.09920013427734
    },
    {
      "time": "2026-06-30",
      "value": 219.26320037841796
    },
    {
      "time": "2026-07-01",
      "value": 221.74740020751952
    },
    {
      "time": "2026-07-02",
      "value": 223.6270001220703
    },
    {
      "time": "2026-07-06",
      "value": 225.46600006103515
    },
    {
      "time": "2026-07-07",
      "value": 226.76880004882813
    },
    {
      "time": "2026-07-08",
      "value": 228.11680023193358
    },
    {
      "time": "2026-07-09",
      "value": 229.81800018310548
    },
    {
      "time": "2026-07-10",
      "value": 231.46960021972657
    },
    {
      "time": "2026-07-13",
      "value": 232.6888000488281
    },
    {
      "time": "2026-07-14",
      "value": 233.83460021972655
    },
    {
      "time": "2026-07-15",
      "value": 234.66080017089843
    },
    {
      "time": "2026-07-16",
      "value": 235.1536001586914
    },
    {
      "time": "2026-07-17",
      "value": 235.55220001220704
    },
    {
      "time": "2026-07-20",
      "value": 236.00800018310548
    },
    {
      "time": "2026-07-21",
      "value": 236.9670004272461
    },
    {
      "time": "2026-07-22",
      "value": 237.78420043945312
    },
    {
      "time": "2026-07-23",
      "value": 238.5538006591797
    },
    {
      "time": "2026-07-24",
      "value": 239.14840057373047
    }
  ],
  "analysis": null
}