{
  "ok": true,
  "cached": false,
  "ticker": "NET",
  "price": 262.15,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "SEIFERT THOMAS J",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 2769195,
      "avg_price": 276.92,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nebius Is Down 9% Today: How Does NBIS Compare to Other AI Cloud Stocks Like CoreWeave and Cloudflare?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/80b65150-7b39-31bf-bb63-650ad269788e/nebius-is-down-9%25-today%3A-how.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Surging  Stock on Our Buy List and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-surging-stock-buy-list-090508583.html",
      "published": "2026-07-24"
    },
    {
      "title": "Oppenheimer Adjusts Cloudflare Price Target to $330 From $300, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/oppenheimer-adjusts-cloudflare-price-target-124721619.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cloudflare Stock Is Not a Buy Despite Its Strong Outlook. Here’s Why.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/783f9e68-7c4f-3163-99af-c0d8f0d361f5/cloudflare-stock-is-not-a-buy.html",
      "published": "2026-07-22"
    },
    {
      "title": "CoreWeave Jumps 6% on Truist Buy Upgrade, Pulling Ahead of Cloudflare, Snowflake, Oracle",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a3250156-148a-35b6-97e8-2150c5f8f107/coreweave-jumps-6%25-on-truist.html",
      "published": "2026-07-22"
    },
    {
      "title": "3 AI Stocks Flying Under the Radar to Buy Before July Ends",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/525ca068-73e8-3dd0-917a-90338f0922fc/3-ai-stocks-flying-under-the.html",
      "published": "2026-07-22"
    },
    {
      "title": "Citi Wealth CIO Warns “Infinite AI Agents” Will Accelerate Cybersecurity’s Share of Enterprise Spending",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/76c6af0c-cba7-3506-88b9-f939f7f381a5/citi-wealth-cio-warns.html",
      "published": "2026-07-21"
    },
    {
      "title": "Morgan Stanley Underweights Adobe and Workday in Software Reset",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-underweights-adobe-workday-154622282.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 191.89999389648438,
      "high": 200.00999450683594,
      "low": 191.5800018310547,
      "close": 198.4199981689453,
      "volume": 2698700
    },
    {
      "time": "2025-07-28",
      "open": 200.91000366210938,
      "high": 202.33999633789062,
      "low": 198.6199951171875,
      "close": 199.41000366210938,
      "volume": 3517600
    },
    {
      "time": "2025-07-29",
      "open": 200,
      "high": 202.36000061035156,
      "low": 197.67999267578125,
      "close": 199.42999267578125,
      "volume": 2834700
    },
    {
      "time": "2025-07-30",
      "open": 200.4499969482422,
      "high": 203.0800018310547,
      "low": 199,
      "close": 200.85000610351562,
      "volume": 2735000
    },
    {
      "time": "2025-07-31",
      "open": 204.77000427246094,
      "high": 210.97999572753906,
      "low": 203,
      "close": 207.67999267578125,
      "volume": 6792800
    },
    {
      "time": "2025-08-01",
      "open": 198.66000366210938,
      "high": 211.27000427246094,
      "low": 192.8000030517578,
      "close": 200.11000061035156,
      "volume": 6449400
    },
    {
      "time": "2025-08-04",
      "open": 204.57000732421875,
      "high": 211.75,
      "low": 202.7100067138672,
      "close": 208.8000030517578,
      "volume": 3658200
    },
    {
      "time": "2025-08-05",
      "open": 209,
      "high": 215.5800018310547,
      "low": 204.6999969482422,
      "close": 207.80999755859375,
      "volume": 3039500
    },
    {
      "time": "2025-08-06",
      "open": 209.4499969482422,
      "high": 215.5500030517578,
      "low": 208.47500610351562,
      "close": 215.52999877929688,
      "volume": 2325100
    },
    {
      "time": "2025-08-07",
      "open": 218.16000366210938,
      "high": 219,
      "low": 204.3300018310547,
      "close": 210.44000244140625,
      "volume": 2702100
    },
    {
      "time": "2025-08-08",
      "open": 210.58999633789062,
      "high": 211.7899932861328,
      "low": 204.1999969482422,
      "close": 204.60000610351562,
      "volume": 1767200
    },
    {
      "time": "2025-08-11",
      "open": 202.11000061035156,
      "high": 206.1199951171875,
      "low": 200.10000610351562,
      "close": 201.1699981689453,
      "volume": 2066400
    },
    {
      "time": "2025-08-12",
      "open": 202.47000122070312,
      "high": 204,
      "low": 197.22999572753906,
      "close": 202.3300018310547,
      "volume": 2247700
    },
    {
      "time": "2025-08-13",
      "open": 204,
      "high": 204.52000427246094,
      "low": 195.85499572753906,
      "close": 199.33999633789062,
      "volume": 2746000
    },
    {
      "time": "2025-08-14",
      "open": 195.97000122070312,
      "high": 198.16600036621094,
      "low": 192.9550018310547,
      "close": 195.3800048828125,
      "volume": 2535700
    },
    {
      "time": "2025-08-15",
      "open": 195.6300048828125,
      "high": 202.89999389648438,
      "low": 195,
      "close": 200.91000366210938,
      "volume": 2121900
    },
    {
      "time": "2025-08-18",
      "open": 199.99000549316406,
      "high": 203.30999755859375,
      "low": 196.55999755859375,
      "close": 202.3699951171875,
      "volume": 2203800
    },
    {
      "time": "2025-08-19",
      "open": 201.7899932861328,
      "high": 203,
      "low": 193.50999450683594,
      "close": 196.50999450683594,
      "volume": 2190800
    },
    {
      "time": "2025-08-20",
      "open": 195,
      "high": 195.5,
      "low": 184.52000427246094,
      "close": 193.1999969482422,
      "volume": 3190600
    },
    {
      "time": "2025-08-21",
      "open": 191,
      "high": 193.49000549316406,
      "low": 190.2899932861328,
      "close": 192.77000427246094,
      "volume": 1667000
    },
    {
      "time": "2025-08-22",
      "open": 192.3000030517578,
      "high": 197.99000549316406,
      "low": 190.4759979248047,
      "close": 196.1699981689453,
      "volume": 1416700
    },
    {
      "time": "2025-08-25",
      "open": 196.5,
      "high": 197.4600067138672,
      "low": 194.1300048828125,
      "close": 195.8800048828125,
      "volume": 1246500
    },
    {
      "time": "2025-08-26",
      "open": 196.39999389648438,
      "high": 201.5,
      "low": 195.94000244140625,
      "close": 198.5500030517578,
      "volume": 2750300
    },
    {
      "time": "2025-08-27",
      "open": 201.39999389648438,
      "high": 205.64999389648438,
      "low": 199.75999450683594,
      "close": 205.24000549316406,
      "volume": 2433600
    },
    {
      "time": "2025-08-28",
      "open": 205.8000030517578,
      "high": 215.64999389648438,
      "low": 205.8000030517578,
      "close": 213.4199981689453,
      "volume": 2733100
    },
    {
      "time": "2025-08-29",
      "open": 212.47999572753906,
      "high": 214.4340057373047,
      "low": 206,
      "close": 208.7100067138672,
      "volume": 2095100
    },
    {
      "time": "2025-09-02",
      "open": 202.64999389648438,
      "high": 208.7100067138672,
      "low": 199.38999938964844,
      "close": 208.0500030517578,
      "volume": 1894000
    },
    {
      "time": "2025-09-03",
      "open": 208.77999877929688,
      "high": 208.9709930419922,
      "low": 203.86000061035156,
      "close": 205.7100067138672,
      "volume": 1382400
    },
    {
      "time": "2025-09-04",
      "open": 204.99000549316406,
      "high": 211.13999938964844,
      "low": 200.6699981689453,
      "close": 209.97999572753906,
      "volume": 1780000
    },
    {
      "time": "2025-09-05",
      "open": 212.11000061035156,
      "high": 214.7100067138672,
      "low": 208.4600067138672,
      "close": 214.42999267578125,
      "volume": 1638300
    },
    {
      "time": "2025-09-08",
      "open": 216.6999969482422,
      "high": 220.99000549316406,
      "low": 216.22999572753906,
      "close": 217.9199981689453,
      "volume": 2390300
    },
    {
      "time": "2025-09-09",
      "open": 217.9199981689453,
      "high": 219.1999969482422,
      "low": 214.85000610351562,
      "close": 218.55999755859375,
      "volume": 1671500
    },
    {
      "time": "2025-09-10",
      "open": 219.97000122070312,
      "high": 225.2899932861328,
      "low": 219.50999450683594,
      "close": 222.97000122070312,
      "volume": 2216000
    },
    {
      "time": "2025-09-11",
      "open": 224.89999389648438,
      "high": 230.10000610351562,
      "low": 223.08999633789062,
      "close": 224.63999938964844,
      "volume": 3132400
    },
    {
      "time": "2025-09-12",
      "open": 223.8000030517578,
      "high": 225.52000427246094,
      "low": 220.42999267578125,
      "close": 221.32000732421875,
      "volume": 1554100
    },
    {
      "time": "2025-09-15",
      "open": 220.57000732421875,
      "high": 229.5399932861328,
      "low": 220.50999450683594,
      "close": 226.00999450683594,
      "volume": 1878500
    },
    {
      "time": "2025-09-16",
      "open": 225,
      "high": 225.16200256347656,
      "low": 218.38999938964844,
      "close": 219.24000549316406,
      "volume": 2579600
    },
    {
      "time": "2025-09-17",
      "open": 219.64999389648438,
      "high": 220.19000244140625,
      "low": 208.59100341796875,
      "close": 213.8800048828125,
      "volume": 3407100
    },
    {
      "time": "2025-09-18",
      "open": 216.75,
      "high": 223.80999755859375,
      "low": 215.82000732421875,
      "close": 223.57000732421875,
      "volume": 3028400
    },
    {
      "time": "2025-09-19",
      "open": 224,
      "high": 227.6199951171875,
      "low": 222.17999267578125,
      "close": 225.94000244140625,
      "volume": 4004100
    },
    {
      "time": "2025-09-22",
      "open": 224.52499389648438,
      "high": 230.10000610351562,
      "low": 222.75999450683594,
      "close": 228.27999877929688,
      "volume": 2636200
    },
    {
      "time": "2025-09-23",
      "open": 228.33999633789062,
      "high": 228.33999633789062,
      "low": 219.5500030517578,
      "close": 223.25999450683594,
      "volume": 2005600
    },
    {
      "time": "2025-09-24",
      "open": 226,
      "high": 226.98500061035156,
      "low": 217.22000122070312,
      "close": 217.57000732421875,
      "volume": 2318900
    },
    {
      "time": "2025-09-25",
      "open": 213.64999389648438,
      "high": 219.2899932861328,
      "low": 210.8699951171875,
      "close": 218.1999969482422,
      "volume": 2810600
    },
    {
      "time": "2025-09-26",
      "open": 218.00999450683594,
      "high": 220,
      "low": 213.5500030517578,
      "close": 216.33999633789062,
      "volume": 1888400
    },
    {
      "time": "2025-09-29",
      "open": 218.94000244140625,
      "high": 219.875,
      "low": 216.33999633789062,
      "close": 218.5800018310547,
      "volume": 1852300
    },
    {
      "time": "2025-09-30",
      "open": 218.83999633789062,
      "high": 218.83999633789062,
      "low": 211.36000061035156,
      "close": 214.58999633789062,
      "volume": 1868900
    },
    {
      "time": "2025-10-01",
      "open": 213.25,
      "high": 218.99000549316406,
      "low": 212.1699981689453,
      "close": 217.05999755859375,
      "volume": 2326000
    },
    {
      "time": "2025-10-02",
      "open": 219.0500030517578,
      "high": 224.81500244140625,
      "low": 215.36599731445312,
      "close": 224.55999755859375,
      "volume": 2208800
    },
    {
      "time": "2025-10-03",
      "open": 225,
      "high": 225,
      "low": 212,
      "close": 216.6699981689453,
      "volume": 2428200
    },
    {
      "time": "2025-10-06",
      "open": 219.5,
      "high": 225.37100219726562,
      "low": 219.21499633789062,
      "close": 221.02999877929688,
      "volume": 1957500
    },
    {
      "time": "2025-10-07",
      "open": 222,
      "high": 222.22000122070312,
      "low": 213.67999267578125,
      "close": 217.38999938964844,
      "volume": 2138900
    },
    {
      "time": "2025-10-08",
      "open": 218.7100067138672,
      "high": 221.99000549316406,
      "low": 216.1999969482422,
      "close": 220,
      "volume": 1970600
    },
    {
      "time": "2025-10-09",
      "open": 218.75999450683594,
      "high": 221.52200317382812,
      "low": 214.3000030517578,
      "close": 220.9499969482422,
      "volume": 1478400
    },
    {
      "time": "2025-10-10",
      "open": 222.1199951171875,
      "high": 226.9499969482422,
      "low": 213.14999389648438,
      "close": 213.82000732421875,
      "volume": 2118500
    },
    {
      "time": "2025-10-13",
      "open": 217.25999450683594,
      "high": 223.6999969482422,
      "low": 215.85000610351562,
      "close": 222.55999755859375,
      "volume": 1824300
    },
    {
      "time": "2025-10-14",
      "open": 217.3300018310547,
      "high": 217.9600067138672,
      "low": 210.3300018310547,
      "close": 217.5500030517578,
      "volume": 2645700
    },
    {
      "time": "2025-10-15",
      "open": 220.99000549316406,
      "high": 225.00999450683594,
      "low": 217.25999450683594,
      "close": 217.3800048828125,
      "volume": 2168000
    },
    {
      "time": "2025-10-16",
      "open": 218.77999877929688,
      "high": 221.4600067138672,
      "low": 209.13999938964844,
      "close": 211.39999389648438,
      "volume": 2588400
    },
    {
      "time": "2025-10-17",
      "open": 208.22500610351562,
      "high": 210.0800018310547,
      "low": 203.50999450683594,
      "close": 210.00999450683594,
      "volume": 3070700
    },
    {
      "time": "2025-10-20",
      "open": 212.41000366210938,
      "high": 213.4499969482422,
      "low": 208.8000030517578,
      "close": 213.0399932861328,
      "volume": 2008000
    },
    {
      "time": "2025-10-21",
      "open": 213.19500732421875,
      "high": 213.72999572753906,
      "low": 208.1699981689453,
      "close": 212.97999572753906,
      "volume": 1395400
    },
    {
      "time": "2025-10-22",
      "open": 211.9199981689453,
      "high": 213.8300018310547,
      "low": 206.2899932861328,
      "close": 210.72999572753906,
      "volume": 1684700
    },
    {
      "time": "2025-10-23",
      "open": 210.72999572753906,
      "high": 217.2899932861328,
      "low": 210.00999450683594,
      "close": 217.16000366210938,
      "volume": 2108000
    },
    {
      "time": "2025-10-24",
      "open": 220.10000610351562,
      "high": 222.1300048828125,
      "low": 217.75999450683594,
      "close": 217.85000610351562,
      "volume": 1357700
    },
    {
      "time": "2025-10-27",
      "open": 222.44000244140625,
      "high": 225.44000244140625,
      "low": 219.2899932861328,
      "close": 225.11000061035156,
      "volume": 2085900
    },
    {
      "time": "2025-10-28",
      "open": 226.25,
      "high": 228.1999969482422,
      "low": 223.75,
      "close": 223.99000549316406,
      "volume": 1864300
    },
    {
      "time": "2025-10-29",
      "open": 224.64999389648438,
      "high": 227.92999267578125,
      "low": 223.00999450683594,
      "close": 227.3800048828125,
      "volume": 2253200
    },
    {
      "time": "2025-10-30",
      "open": 226.13999938964844,
      "high": 231.1300048828125,
      "low": 222.25,
      "close": 222.5,
      "volume": 5282000
    },
    {
      "time": "2025-10-31",
      "open": 236.5,
      "high": 254.3000030517578,
      "low": 234,
      "close": 253.3000030517578,
      "volume": 9483100
    },
    {
      "time": "2025-11-03",
      "open": 254.91000366210938,
      "high": 260,
      "low": 245.1199951171875,
      "close": 248.11000061035156,
      "volume": 4317100
    },
    {
      "time": "2025-11-04",
      "open": 240.25,
      "high": 245.6300048828125,
      "low": 231.77999877929688,
      "close": 232.91000366210938,
      "volume": 3505700
    },
    {
      "time": "2025-11-05",
      "open": 232.92999267578125,
      "high": 233.61500549316406,
      "low": 228.22000122070312,
      "close": 228.50999450683594,
      "volume": 2451600
    },
    {
      "time": "2025-11-06",
      "open": 229.875,
      "high": 230.89500427246094,
      "low": 221.2100067138672,
      "close": 225.89999389648438,
      "volume": 2786900
    },
    {
      "time": "2025-11-07",
      "open": 222.82000732421875,
      "high": 233.0800018310547,
      "low": 218.42999267578125,
      "close": 232.80999755859375,
      "volume": 2865800
    },
    {
      "time": "2025-11-10",
      "open": 238.64999389648438,
      "high": 244.5,
      "low": 238.64999389648438,
      "close": 240.52999877929688,
      "volume": 2848400
    },
    {
      "time": "2025-11-11",
      "open": 238.5800018310547,
      "high": 241.05799865722656,
      "low": 234.72999572753906,
      "close": 234.9499969482422,
      "volume": 1977000
    },
    {
      "time": "2025-11-12",
      "open": 235.8350067138672,
      "high": 236.25999450683594,
      "low": 223.8000030517578,
      "close": 225.67999267578125,
      "volume": 2851300
    },
    {
      "time": "2025-11-13",
      "open": 223.7449951171875,
      "high": 224.4429931640625,
      "low": 213.22999572753906,
      "close": 213.5399932861328,
      "volume": 2666300
    },
    {
      "time": "2025-11-14",
      "open": 209.9499969482422,
      "high": 215.23500061035156,
      "low": 204.18600463867188,
      "close": 210.60000610351562,
      "volume": 3875100
    },
    {
      "time": "2025-11-17",
      "open": 213.44000244140625,
      "high": 213.6999969482422,
      "low": 201.38999938964844,
      "close": 202.25,
      "volume": 4094600
    },
    {
      "time": "2025-11-18",
      "open": 187.47500610351562,
      "high": 200.5399932861328,
      "low": 187.47500610351562,
      "close": 196.52999877929688,
      "volume": 8770300
    },
    {
      "time": "2025-11-19",
      "open": 197,
      "high": 197.74000549316406,
      "low": 193.10000610351562,
      "close": 196.1999969482422,
      "volume": 4017900
    },
    {
      "time": "2025-11-20",
      "open": 204.47000122070312,
      "high": 204.47000122070312,
      "low": 189.7899932861328,
      "close": 191.38999938964844,
      "volume": 3201100
    },
    {
      "time": "2025-11-21",
      "open": 191.59500122070312,
      "high": 191.59500122070312,
      "low": 181.16000366210938,
      "close": 186.3800048828125,
      "volume": 3322100
    },
    {
      "time": "2025-11-24",
      "open": 187.86500549316406,
      "high": 194.16000366210938,
      "low": 187.4600067138672,
      "close": 193.99000549316406,
      "volume": 4524200
    },
    {
      "time": "2025-11-25",
      "open": 193.5,
      "high": 197.8000030517578,
      "low": 185.22999572753906,
      "close": 197.49000549316406,
      "volume": 3120000
    },
    {
      "time": "2025-11-26",
      "open": 198.07000732421875,
      "high": 199.7899932861328,
      "low": 195.11000061035156,
      "close": 196.99000549316406,
      "volume": 2259900
    },
    {
      "time": "2025-11-28",
      "open": 198.22000122070312,
      "high": 201.84800720214844,
      "low": 197.6199951171875,
      "close": 200.2100067138672,
      "volume": 989400
    },
    {
      "time": "2025-12-01",
      "open": 197.3300018310547,
      "high": 199.91000366210938,
      "low": 195.13999938964844,
      "close": 197.1999969482422,
      "volume": 2114700
    },
    {
      "time": "2025-12-02",
      "open": 203.6199951171875,
      "high": 207.17999267578125,
      "low": 200.8000030517578,
      "close": 201.25999450683594,
      "volume": 2493400
    },
    {
      "time": "2025-12-03",
      "open": 199.6999969482422,
      "high": 204.80999755859375,
      "low": 198.0500030517578,
      "close": 204.35000610351562,
      "volume": 1496900
    },
    {
      "time": "2025-12-04",
      "open": 203.80999755859375,
      "high": 205.5800018310547,
      "low": 200.6699981689453,
      "close": 204.14999389648438,
      "volume": 1446800
    },
    {
      "time": "2025-12-05",
      "open": 203.7010040283203,
      "high": 205.30999755859375,
      "low": 199.52000427246094,
      "close": 200.9499969482422,
      "volume": 1744400
    },
    {
      "time": "2025-12-08",
      "open": 202.88999938964844,
      "high": 207.1699981689453,
      "low": 201.7899932861328,
      "close": 205.86000061035156,
      "volume": 1308900
    },
    {
      "time": "2025-12-09",
      "open": 205.0050048828125,
      "high": 210.25999450683594,
      "low": 204.16000366210938,
      "close": 208.92999267578125,
      "volume": 1905500
    },
    {
      "time": "2025-12-10",
      "open": 208.74000549316406,
      "high": 215.3000030517578,
      "low": 204.94500732421875,
      "close": 213.4600067138672,
      "volume": 2931700
    },
    {
      "time": "2025-12-11",
      "open": 211.02000427246094,
      "high": 211.6300048828125,
      "low": 203.25999450683594,
      "close": 207.9499969482422,
      "volume": 2316100
    },
    {
      "time": "2025-12-12",
      "open": 207.27999877929688,
      "high": 207.6999969482422,
      "low": 199.7100067138672,
      "close": 202.44000244140625,
      "volume": 2109600
    },
    {
      "time": "2025-12-15",
      "open": 203.10000610351562,
      "high": 203.6199951171875,
      "low": 196.4499969482422,
      "close": 196.6999969482422,
      "volume": 2033800
    },
    {
      "time": "2025-12-16",
      "open": 195.0500030517578,
      "high": 198.49000549316406,
      "low": 194.14999389648438,
      "close": 197.52999877929688,
      "volume": 2157800
    },
    {
      "time": "2025-12-17",
      "open": 198.8000030517578,
      "high": 198.8000030517578,
      "low": 191.0800018310547,
      "close": 191.42999267578125,
      "volume": 2147200
    },
    {
      "time": "2025-12-18",
      "open": 194.75999450683594,
      "high": 196.35000610351562,
      "low": 193.19000244140625,
      "close": 193.8300018310547,
      "volume": 1875300
    },
    {
      "time": "2025-12-19",
      "open": 194.5,
      "high": 197.50999450683594,
      "low": 193.30999755859375,
      "close": 195.67999267578125,
      "volume": 4360800
    },
    {
      "time": "2025-12-22",
      "open": 198.60000610351562,
      "high": 203.6999969482422,
      "low": 197.5,
      "close": 202.05999755859375,
      "volume": 2694700
    },
    {
      "time": "2025-12-23",
      "open": 200.9199981689453,
      "high": 203.14999389648438,
      "low": 197,
      "close": 202.0800018310547,
      "volume": 1452900
    },
    {
      "time": "2025-12-24",
      "open": 200.60000610351562,
      "high": 203.25,
      "low": 198.7899932861328,
      "close": 202.66000366210938,
      "volume": 738600
    },
    {
      "time": "2025-12-26",
      "open": 202.1699981689453,
      "high": 203.39999389648438,
      "low": 200.30999755859375,
      "close": 202.38999938964844,
      "volume": 1107700
    },
    {
      "time": "2025-12-29",
      "open": 199.97999572753906,
      "high": 202.76499938964844,
      "low": 199,
      "close": 200.6999969482422,
      "volume": 1425800
    },
    {
      "time": "2025-12-30",
      "open": 199.17999267578125,
      "high": 201.3800048828125,
      "low": 199,
      "close": 199.6199951171875,
      "volume": 761000
    },
    {
      "time": "2025-12-31",
      "open": 200.25,
      "high": 201.1999969482422,
      "low": 196.93499755859375,
      "close": 197.14999389648438,
      "volume": 1277200
    },
    {
      "time": "2026-01-02",
      "open": 198.89999389648438,
      "high": 200.3000030517578,
      "low": 193.13999938964844,
      "close": 196.02000427246094,
      "volume": 1662800
    },
    {
      "time": "2026-01-05",
      "open": 195.63999938964844,
      "high": 205.1999969482422,
      "low": 194.94000244140625,
      "close": 197.66000366210938,
      "volume": 2227600
    },
    {
      "time": "2026-01-06",
      "open": 199.05999755859375,
      "high": 199.05999755859375,
      "low": 191.64999389648438,
      "close": 198,
      "volume": 2485200
    },
    {
      "time": "2026-01-07",
      "open": 199.9949951171875,
      "high": 204.6199951171875,
      "low": 197.77000427246094,
      "close": 202.80999755859375,
      "volume": 2155600
    },
    {
      "time": "2026-01-08",
      "open": 201.7100067138672,
      "high": 201.89999389648438,
      "low": 185.80999755859375,
      "close": 186.9600067138672,
      "volume": 3871800
    },
    {
      "time": "2026-01-09",
      "open": 186.00999450683594,
      "high": 188.2949981689453,
      "low": 182.42999267578125,
      "close": 182.77999877929688,
      "volume": 2683500
    },
    {
      "time": "2026-01-12",
      "open": 181,
      "high": 187.55999755859375,
      "low": 180.22999572753906,
      "close": 186.38999938964844,
      "volume": 2436200
    },
    {
      "time": "2026-01-13",
      "open": 187.17999267578125,
      "high": 189.73899841308594,
      "low": 185.35000610351562,
      "close": 188.7100067138672,
      "volume": 2196100
    },
    {
      "time": "2026-01-14",
      "open": 187.80999755859375,
      "high": 192.75999450683594,
      "low": 185.27999877929688,
      "close": 188.38999938964844,
      "volume": 3014200
    },
    {
      "time": "2026-01-15",
      "open": 190.00999450683594,
      "high": 191.7899932861328,
      "low": 184.10000610351562,
      "close": 184.13999938964844,
      "volume": 2675900
    },
    {
      "time": "2026-01-16",
      "open": 184.49000549316406,
      "high": 188.4600067138672,
      "low": 181.35000610351562,
      "close": 184.1699981689453,
      "volume": 2289600
    },
    {
      "time": "2026-01-20",
      "open": 177.75,
      "high": 183.60000610351562,
      "low": 175.25,
      "close": 177.4199981689453,
      "volume": 3613400
    },
    {
      "time": "2026-01-21",
      "open": 177.1699981689453,
      "high": 178.4499969482422,
      "low": 169.4499969482422,
      "close": 169.97000122070312,
      "volume": 5105900
    },
    {
      "time": "2026-01-22",
      "open": 173.36000061035156,
      "high": 175.55499267578125,
      "low": 168.94000244140625,
      "close": 173.3000030517578,
      "volume": 4278200
    },
    {
      "time": "2026-01-23",
      "open": 174.9600067138672,
      "high": 178.6699981689453,
      "low": 172.32000732421875,
      "close": 173.44000244140625,
      "volume": 3652100
    },
    {
      "time": "2026-01-26",
      "open": 184.89500427246094,
      "high": 194.88999938964844,
      "low": 183.64999389648438,
      "close": 189.35000610351562,
      "volume": 7867800
    },
    {
      "time": "2026-01-27",
      "open": 212.02499389648438,
      "high": 218.22000122070312,
      "low": 205.1999969482422,
      "close": 205.9499969482422,
      "volume": 12530700
    },
    {
      "time": "2026-01-28",
      "open": 206,
      "high": 206.22500610351562,
      "low": 183.91000366210938,
      "close": 184.8800048828125,
      "volume": 8947100
    },
    {
      "time": "2026-01-29",
      "open": 186.27000427246094,
      "high": 187,
      "low": 175.07000732421875,
      "close": 180.38999938964844,
      "volume": 5966000
    },
    {
      "time": "2026-01-30",
      "open": 179.58999633789062,
      "high": 181.24000549316406,
      "low": 175.6300048828125,
      "close": 177.35000610351562,
      "volume": 3497600
    },
    {
      "time": "2026-02-02",
      "open": 176.28500366210938,
      "high": 185.22000122070312,
      "low": 174.8000030517578,
      "close": 182.4199981689453,
      "volume": 4382000
    },
    {
      "time": "2026-02-03",
      "open": 181.6649932861328,
      "high": 181.6649932861328,
      "low": 163.91000366210938,
      "close": 170.30999755859375,
      "volume": 7647200
    },
    {
      "time": "2026-02-04",
      "open": 172.61000061035156,
      "high": 175.77999877929688,
      "low": 162.22000122070312,
      "close": 166.8800048828125,
      "volume": 7490900
    },
    {
      "time": "2026-02-05",
      "open": 165.8249969482422,
      "high": 172.5800018310547,
      "low": 162.00999450683594,
      "close": 163.0500030517578,
      "volume": 5936200
    },
    {
      "time": "2026-02-06",
      "open": 165.3699951171875,
      "high": 173.66000366210938,
      "low": 160.35000610351562,
      "close": 173.2100067138672,
      "volume": 5383700
    },
    {
      "time": "2026-02-09",
      "open": 173.17999267578125,
      "high": 175.75999450683594,
      "low": 169.02000427246094,
      "close": 173.75,
      "volume": 4666000
    },
    {
      "time": "2026-02-10",
      "open": 179.1999969482422,
      "high": 184.11000061035156,
      "low": 174.88999938964844,
      "close": 179.97999572753906,
      "volume": 11424000
    },
    {
      "time": "2026-02-11",
      "open": 203.0500030517578,
      "high": 203.6199951171875,
      "low": 185.72999572753906,
      "close": 189.41000366210938,
      "volume": 15668300
    },
    {
      "time": "2026-02-12",
      "open": 191,
      "high": 200.5,
      "low": 181.47000122070312,
      "close": 185.1699981689453,
      "volume": 7640400
    },
    {
      "time": "2026-02-13",
      "open": 186.6199951171875,
      "high": 198.8699951171875,
      "low": 184.4499969482422,
      "close": 195.85000610351562,
      "volume": 6699000
    },
    {
      "time": "2026-02-17",
      "open": 195,
      "high": 201.66099548339844,
      "low": 189.5,
      "close": 193.67999267578125,
      "volume": 5822100
    },
    {
      "time": "2026-02-18",
      "open": 192.60000610351562,
      "high": 194.35000610351562,
      "low": 185.2100067138672,
      "close": 191.44000244140625,
      "volume": 3459100
    },
    {
      "time": "2026-02-19",
      "open": 188.8300018310547,
      "high": 193.6699981689453,
      "low": 183.3300018310547,
      "close": 192.63999938964844,
      "volume": 3001600
    },
    {
      "time": "2026-02-20",
      "open": 190.61000061035156,
      "high": 195.19000244140625,
      "low": 176.70899963378906,
      "close": 177.13999938964844,
      "volume": 6606200
    },
    {
      "time": "2026-02-23",
      "open": 174.83999633789062,
      "high": 176.73500061035156,
      "low": 158.8300018310547,
      "close": 160.19000244140625,
      "volume": 8524600
    },
    {
      "time": "2026-02-24",
      "open": 159.5,
      "high": 167.24000549316406,
      "low": 159.1300048828125,
      "close": 163.80999755859375,
      "volume": 4803900
    },
    {
      "time": "2026-02-25",
      "open": 163.7899932861328,
      "high": 173.25999450683594,
      "low": 162.52999877929688,
      "close": 171.8000030517578,
      "volume": 3881300
    },
    {
      "time": "2026-02-26",
      "open": 173.99000549316406,
      "high": 177.5,
      "low": 170.24000549316406,
      "close": 174.66000366210938,
      "volume": 4101600
    },
    {
      "time": "2026-02-27",
      "open": 170,
      "high": 172.25,
      "low": 166.67999267578125,
      "close": 172.19000244140625,
      "volume": 4441800
    },
    {
      "time": "2026-03-02",
      "open": 167.64999389648438,
      "high": 181.10000610351562,
      "low": 167.64999389648438,
      "close": 181.02000427246094,
      "volume": 3356200
    },
    {
      "time": "2026-03-03",
      "open": 176.58999633789062,
      "high": 181.6999969482422,
      "low": 171.6199951171875,
      "close": 178.91000366210938,
      "volume": 2782200
    },
    {
      "time": "2026-03-04",
      "open": 179.99000549316406,
      "high": 187.36500549316406,
      "low": 178.5500030517578,
      "close": 185.88999938964844,
      "volume": 2744300
    },
    {
      "time": "2026-03-05",
      "open": 185.2949981689453,
      "high": 193.55999755859375,
      "low": 184.63999938964844,
      "close": 192.30999755859375,
      "volume": 3823600
    },
    {
      "time": "2026-03-06",
      "open": 190,
      "high": 196.38999938964844,
      "low": 187.99899291992188,
      "close": 195.19000244140625,
      "volume": 2863000
    },
    {
      "time": "2026-03-09",
      "open": 192.19000244140625,
      "high": 203.875,
      "low": 192.19000244140625,
      "close": 201.47999572753906,
      "volume": 4229900
    },
    {
      "time": "2026-03-10",
      "open": 202.80999755859375,
      "high": 209.91000366210938,
      "low": 198.00999450683594,
      "close": 207.49000549316406,
      "volume": 4181400
    },
    {
      "time": "2026-03-11",
      "open": 208.26499938964844,
      "high": 215.3800048828125,
      "low": 207.27999877929688,
      "close": 213,
      "volume": 3418800
    },
    {
      "time": "2026-03-12",
      "open": 212.1699981689453,
      "high": 217.25999450683594,
      "low": 210.02499389648438,
      "close": 212.11000061035156,
      "volume": 3602100
    },
    {
      "time": "2026-03-13",
      "open": 213.10000610351562,
      "high": 217.72999572753906,
      "low": 208.16000366210938,
      "close": 212.4499969482422,
      "volume": 2542900
    },
    {
      "time": "2026-03-16",
      "open": 210.86500549316406,
      "high": 213.02999877929688,
      "low": 207.27999877929688,
      "close": 207.3300018310547,
      "volume": 3311600
    },
    {
      "time": "2026-03-17",
      "open": 206.4199981689453,
      "high": 214.8000030517578,
      "low": 206,
      "close": 211.52000427246094,
      "volume": 2954300
    },
    {
      "time": "2026-03-18",
      "open": 211.11000061035156,
      "high": 229.14999389648438,
      "low": 210.25,
      "close": 225.47999572753906,
      "volume": 5973000
    },
    {
      "time": "2026-03-19",
      "open": 223,
      "high": 227.55999755859375,
      "low": 219.625,
      "close": 221.36000061035156,
      "volume": 3846000
    },
    {
      "time": "2026-03-20",
      "open": 221.7100067138672,
      "high": 225.13999938964844,
      "low": 214.63999938964844,
      "close": 215.4199981689453,
      "volume": 3927900
    },
    {
      "time": "2026-03-23",
      "open": 216.4199981689453,
      "high": 225.97999572753906,
      "low": 214.0800018310547,
      "close": 220.64999389648438,
      "volume": 3940200
    },
    {
      "time": "2026-03-24",
      "open": 220.1699981689453,
      "high": 221.49000549316406,
      "low": 212.94000244140625,
      "close": 213.14999389648438,
      "volume": 3290500
    },
    {
      "time": "2026-03-25",
      "open": 218,
      "high": 225.97000122070312,
      "low": 214.8179931640625,
      "close": 218,
      "volume": 3236100
    },
    {
      "time": "2026-03-26",
      "open": 216,
      "high": 219.97999572753906,
      "low": 206.8000030517578,
      "close": 210.1300048828125,
      "volume": 4060200
    },
    {
      "time": "2026-03-27",
      "open": 205,
      "high": 207.7899932861328,
      "low": 200.02000427246094,
      "close": 203.02000427246094,
      "volume": 3753700
    },
    {
      "time": "2026-03-30",
      "open": 204.5,
      "high": 209.50999450683594,
      "low": 191.2899932861328,
      "close": 194.6300048828125,
      "volume": 3961100
    },
    {
      "time": "2026-03-31",
      "open": 197,
      "high": 206.77999877929688,
      "low": 194.66000366210938,
      "close": 206.33999633789062,
      "volume": 4159900
    },
    {
      "time": "2026-04-01",
      "open": 210.6699981689453,
      "high": 210.86000061035156,
      "low": 203.24000549316406,
      "close": 205.42999267578125,
      "volume": 2259400
    },
    {
      "time": "2026-04-02",
      "open": 201.5,
      "high": 212.16000366210938,
      "low": 200.10000610351562,
      "close": 211.69000244140625,
      "volume": 2101600
    },
    {
      "time": "2026-04-06",
      "open": 210.25999450683594,
      "high": 214.94000244140625,
      "low": 207.4600067138672,
      "close": 211.77999877929688,
      "volume": 1987000
    },
    {
      "time": "2026-04-07",
      "open": 211,
      "high": 216.33999633789062,
      "low": 208.1300048828125,
      "close": 216.2899932861328,
      "volume": 3731100
    },
    {
      "time": "2026-04-08",
      "open": 225,
      "high": 225.1300048828125,
      "low": 209.1999969482422,
      "close": 211.25,
      "volume": 4120500
    },
    {
      "time": "2026-04-09",
      "open": 211,
      "high": 211.48500061035156,
      "low": 177.74000549316406,
      "close": 193.0500030517578,
      "volume": 11428300
    },
    {
      "time": "2026-04-10",
      "open": 193.2100067138672,
      "high": 193.60000610351562,
      "low": 164.0500030517578,
      "close": 166.99000549316406,
      "volume": 13738400
    },
    {
      "time": "2026-04-13",
      "open": 170,
      "high": 184.32000732421875,
      "low": 168.00999450683594,
      "close": 184.02000427246094,
      "volume": 6596900
    },
    {
      "time": "2026-04-14",
      "open": 184.8699951171875,
      "high": 188.72999572753906,
      "low": 177.3300018310547,
      "close": 178.64999389648438,
      "volume": 4888900
    },
    {
      "time": "2026-04-15",
      "open": 184.5,
      "high": 190.8800048828125,
      "low": 182,
      "close": 190.1300048828125,
      "volume": 5285600
    },
    {
      "time": "2026-04-16",
      "open": 194.33999633789062,
      "high": 203.75999450683594,
      "low": 191.5019989013672,
      "close": 197.3800048828125,
      "volume": 5330700
    },
    {
      "time": "2026-04-17",
      "open": 199.6300048828125,
      "high": 201.0500030517578,
      "low": 193.5,
      "close": 200.99000549316406,
      "volume": 3635300
    },
    {
      "time": "2026-04-20",
      "open": 199,
      "high": 205.2550048828125,
      "low": 195.1999969482422,
      "close": 204.80999755859375,
      "volume": 2608800
    },
    {
      "time": "2026-04-21",
      "open": 206.3300018310547,
      "high": 211.38999938964844,
      "low": 204.82000732421875,
      "close": 207.6699981689453,
      "volume": 2628600
    },
    {
      "time": "2026-04-22",
      "open": 209.1300048828125,
      "high": 211.9499969482422,
      "low": 206.00999450683594,
      "close": 207.55999755859375,
      "volume": 2055100
    },
    {
      "time": "2026-04-23",
      "open": 202.0749969482422,
      "high": 207.47999572753906,
      "low": 198.5,
      "close": 205,
      "volume": 2426700
    },
    {
      "time": "2026-04-24",
      "open": 204.97000122070312,
      "high": 208.9550018310547,
      "low": 201.4499969482422,
      "close": 207.07000732421875,
      "volume": 2076600
    },
    {
      "time": "2026-04-27",
      "open": 206.77999877929688,
      "high": 214.97999572753906,
      "low": 204.4199981689453,
      "close": 212.36000061035156,
      "volume": 3503600
    },
    {
      "time": "2026-04-28",
      "open": 211.7100067138672,
      "high": 216.5,
      "low": 207.92999267578125,
      "close": 208.5,
      "volume": 3291000
    },
    {
      "time": "2026-04-29",
      "open": 207.3000030517578,
      "high": 214.82000732421875,
      "low": 204,
      "close": 211.97000122070312,
      "volume": 2349200
    },
    {
      "time": "2026-04-30",
      "open": 211.3300018310547,
      "high": 211.3300018310547,
      "low": 199.6699981689453,
      "close": 204.97000122070312,
      "volume": 3053700
    },
    {
      "time": "2026-05-01",
      "open": 210.85000610351562,
      "high": 218.27999877929688,
      "low": 209,
      "close": 217.5,
      "volume": 2993700
    },
    {
      "time": "2026-05-04",
      "open": 219.5500030517578,
      "high": 224.22999572753906,
      "low": 217.47999572753906,
      "close": 224.1699981689453,
      "volume": 2781400
    },
    {
      "time": "2026-05-05",
      "open": 231.05999755859375,
      "high": 248.9199981689453,
      "low": 229.08999633789062,
      "close": 244.42999267578125,
      "volume": 7171700
    },
    {
      "time": "2026-05-06",
      "open": 242.44000244140625,
      "high": 250.97000122070312,
      "low": 234.75999450683594,
      "close": 248.58999633789062,
      "volume": 4746700
    },
    {
      "time": "2026-05-07",
      "open": 251.9949951171875,
      "high": 258.8800048828125,
      "low": 248.6199951171875,
      "close": 256.7900085449219,
      "volume": 8959600
    },
    {
      "time": "2026-05-08",
      "open": 217.22000122070312,
      "high": 219,
      "low": 192.27000427246094,
      "close": 196.1300048828125,
      "volume": 18919100
    },
    {
      "time": "2026-05-11",
      "open": 195.39500427246094,
      "high": 204.27000427246094,
      "low": 192.50100708007812,
      "close": 193.52000427246094,
      "volume": 6525300
    },
    {
      "time": "2026-05-12",
      "open": 193.97000122070312,
      "high": 194.38999938964844,
      "low": 186.57000732421875,
      "close": 186.7899932861328,
      "volume": 5581000
    },
    {
      "time": "2026-05-13",
      "open": 185.75,
      "high": 194.66000366210938,
      "low": 185.75,
      "close": 192.6199951171875,
      "volume": 4262400
    },
    {
      "time": "2026-05-14",
      "open": 193.33999633789062,
      "high": 201.99000549316406,
      "low": 190.5,
      "close": 199.80999755859375,
      "volume": 4096800
    },
    {
      "time": "2026-05-15",
      "open": 197.75999450683594,
      "high": 201.1699981689453,
      "low": 194,
      "close": 197.55999755859375,
      "volume": 3386400
    },
    {
      "time": "2026-05-18",
      "open": 194.16000366210938,
      "high": 203.5050048828125,
      "low": 192.8000030517578,
      "close": 201.75,
      "volume": 3399500
    },
    {
      "time": "2026-05-19",
      "open": 203.25,
      "high": 208.6699981689453,
      "low": 200.4199981689453,
      "close": 206.72999572753906,
      "volume": 3576700
    },
    {
      "time": "2026-05-20",
      "open": 204.22000122070312,
      "high": 210.97999572753906,
      "low": 202.4199981689453,
      "close": 210.1300048828125,
      "volume": 2996300
    },
    {
      "time": "2026-05-21",
      "open": 210.49000549316406,
      "high": 213.7449951171875,
      "low": 206.60000610351562,
      "close": 212.64999389648438,
      "volume": 2794400
    },
    {
      "time": "2026-05-22",
      "open": 214.60000610351562,
      "high": 216.7899932861328,
      "low": 211.07000732421875,
      "close": 216.1699981689453,
      "volume": 2109300
    },
    {
      "time": "2026-05-26",
      "open": 216.25,
      "high": 221.11000061035156,
      "low": 208.24000549316406,
      "close": 217.5399932861328,
      "volume": 3458300
    },
    {
      "time": "2026-05-27",
      "open": 212.22999572753906,
      "high": 215.35000610351562,
      "low": 208,
      "close": 209.22000122070312,
      "volume": 3063900
    },
    {
      "time": "2026-05-28",
      "open": 214.5,
      "high": 228.27000427246094,
      "low": 213.3000030517578,
      "close": 228.11000061035156,
      "volume": 4569100
    },
    {
      "time": "2026-05-29",
      "open": 233.38999938964844,
      "high": 243.6699981689453,
      "low": 228.5399932861328,
      "close": 241.82000732421875,
      "volume": 5734000
    },
    {
      "time": "2026-06-01",
      "open": 244,
      "high": 271.20001220703125,
      "low": 242.3699951171875,
      "close": 270.82000732421875,
      "volume": 8457300
    },
    {
      "time": "2026-06-02",
      "open": 262.77398681640625,
      "high": 274.6300048828125,
      "low": 262.5329895019531,
      "close": 272.6600036621094,
      "volume": 4887100
    },
    {
      "time": "2026-06-03",
      "open": 270,
      "high": 270.2300109863281,
      "low": 260.739990234375,
      "close": 265.3299865722656,
      "volume": 3905000
    },
    {
      "time": "2026-06-04",
      "open": 260,
      "high": 276.81500244140625,
      "low": 253.94000244140625,
      "close": 268.6400146484375,
      "volume": 4418500
    },
    {
      "time": "2026-06-05",
      "open": 267.8699951171875,
      "high": 268.82000732421875,
      "low": 246.94000244140625,
      "close": 250.11000061035156,
      "volume": 4735500
    },
    {
      "time": "2026-06-08",
      "open": 253.16000366210938,
      "high": 254.6999969482422,
      "low": 246,
      "close": 247.7899932861328,
      "volume": 3180400
    },
    {
      "time": "2026-06-09",
      "open": 245.89500427246094,
      "high": 249.2449951171875,
      "low": 228.02999877929688,
      "close": 236.1300048828125,
      "volume": 4980400
    },
    {
      "time": "2026-06-10",
      "open": 233.46499633789062,
      "high": 236.88999938964844,
      "low": 219.0800018310547,
      "close": 219.6699981689453,
      "volume": 5552200
    },
    {
      "time": "2026-06-11",
      "open": 218.3350067138672,
      "high": 228.82000732421875,
      "low": 216.5,
      "close": 227.44000244140625,
      "volume": 3133400
    },
    {
      "time": "2026-06-12",
      "open": 229.9499969482422,
      "high": 231.89999389648438,
      "low": 222.02000427246094,
      "close": 228.47999572753906,
      "volume": 2262000
    },
    {
      "time": "2026-06-15",
      "open": 229.34500122070312,
      "high": 239,
      "low": 227.0449981689453,
      "close": 235.7100067138672,
      "volume": 3359300
    },
    {
      "time": "2026-06-16",
      "open": 233.74000549316406,
      "high": 238.8300018310547,
      "low": 229,
      "close": 230.97000122070312,
      "volume": 2690600
    },
    {
      "time": "2026-06-17",
      "open": 231.1300048828125,
      "high": 236.07000732421875,
      "low": 226.85000610351562,
      "close": 226.8699951171875,
      "volume": 2658700
    },
    {
      "time": "2026-06-18",
      "open": 225.5399932861328,
      "high": 225.5399932861328,
      "low": 216.02999877929688,
      "close": 224.05999755859375,
      "volume": 4440900
    },
    {
      "time": "2026-06-22",
      "open": 222.07000732421875,
      "high": 225.5800018310547,
      "low": 212.32000732421875,
      "close": 218.3800048828125,
      "volume": 3377800
    },
    {
      "time": "2026-06-23",
      "open": 215.16000366210938,
      "high": 230.11000061035156,
      "low": 214.60000610351562,
      "close": 224.94000244140625,
      "volume": 2890600
    },
    {
      "time": "2026-06-24",
      "open": 223.08999633789062,
      "high": 228.35000610351562,
      "low": 220.91000366210938,
      "close": 223.47999572753906,
      "volume": 2282900
    },
    {
      "time": "2026-06-25",
      "open": 221.38999938964844,
      "high": 227.57000732421875,
      "low": 216.0399932861328,
      "close": 226.64999389648438,
      "volume": 2975500
    },
    {
      "time": "2026-06-26",
      "open": 225.8800048828125,
      "high": 237.33999633789062,
      "low": 220.9499969482422,
      "close": 237.24000549316406,
      "volume": 6244200
    },
    {
      "time": "2026-06-29",
      "open": 239.2899932861328,
      "high": 248.7100067138672,
      "low": 235,
      "close": 243.75999450683594,
      "volume": 3604600
    },
    {
      "time": "2026-06-30",
      "open": 240,
      "high": 247.74000549316406,
      "low": 240,
      "close": 245.27999877929688,
      "volume": 2526400
    },
    {
      "time": "2026-07-01",
      "open": 249.72000122070312,
      "high": 252.3489990234375,
      "low": 244.2100067138672,
      "close": 246.30999755859375,
      "volume": 2541300
    },
    {
      "time": "2026-07-02",
      "open": 242,
      "high": 248.0399932861328,
      "low": 238.89999389648438,
      "close": 242.41000366210938,
      "volume": 2832000
    },
    {
      "time": "2026-07-06",
      "open": 240.72999572753906,
      "high": 250.86000061035156,
      "low": 239.63999938964844,
      "close": 247.5500030517578,
      "volume": 2076900
    },
    {
      "time": "2026-07-07",
      "open": 259.17498779296875,
      "high": 274,
      "low": 254,
      "close": 268.8299865722656,
      "volume": 6182600
    },
    {
      "time": "2026-07-08",
      "open": 267.8900146484375,
      "high": 274.45001220703125,
      "low": 257.6000061035156,
      "close": 273.3999938964844,
      "volume": 3699400
    },
    {
      "time": "2026-07-09",
      "open": 272.5400085449219,
      "high": 278.8800048828125,
      "low": 268.6000061035156,
      "close": 275.79998779296875,
      "volume": 3012000
    },
    {
      "time": "2026-07-10",
      "open": 279.739990234375,
      "high": 280.1400146484375,
      "low": 266.8399963378906,
      "close": 268.3999938964844,
      "volume": 2302100
    },
    {
      "time": "2026-07-13",
      "open": 266.7099914550781,
      "high": 276.3819885253906,
      "low": 263.3699951171875,
      "close": 269.5299987792969,
      "volume": 2119600
    },
    {
      "time": "2026-07-14",
      "open": 268,
      "high": 284.6300048828125,
      "low": 266.010009765625,
      "close": 281.75,
      "volume": 3983700
    },
    {
      "time": "2026-07-15",
      "open": 288.8599853515625,
      "high": 291,
      "low": 271.1300048828125,
      "close": 273.0400085449219,
      "volume": 2942500
    },
    {
      "time": "2026-07-16",
      "open": 274.4599914550781,
      "high": 277.8399963378906,
      "low": 266.7200012207031,
      "close": 272.4599914550781,
      "volume": 2641500
    },
    {
      "time": "2026-07-17",
      "open": 262.67999267578125,
      "high": 281.989990234375,
      "low": 261.7250061035156,
      "close": 277.6600036621094,
      "volume": 3031200
    },
    {
      "time": "2026-07-20",
      "open": 278.8399963378906,
      "high": 280.57000732421875,
      "low": 272.1199951171875,
      "close": 272.4200134277344,
      "volume": 3113000
    },
    {
      "time": "2026-07-21",
      "open": 272.9700012207031,
      "high": 277.25,
      "low": 268.97698974609375,
      "close": 272.30999755859375,
      "volume": 3715300
    },
    {
      "time": "2026-07-22",
      "open": 271.75,
      "high": 272.5,
      "low": 265.07000732421875,
      "close": 268.9800109863281,
      "volume": 2557600
    },
    {
      "time": "2026-07-23",
      "open": 272.94000244140625,
      "high": 276.8940124511719,
      "low": 260.57000732421875,
      "close": 262.32000732421875,
      "volume": 2333700
    },
    {
      "time": "2026-07-24",
      "open": 265.9599914550781,
      "high": 266.79998779296875,
      "low": 261.5,
      "close": 262.1499938964844,
      "volume": 1821200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 210.04720031738282
    },
    {
      "time": "2025-10-06",
      "value": 210.49940032958983
    },
    {
      "time": "2025-10-07",
      "value": 210.85900024414062
    },
    {
      "time": "2025-10-08",
      "value": 211.270400390625
    },
    {
      "time": "2025-10-09",
      "value": 211.67240020751953
    },
    {
      "time": "2025-10-10",
      "value": 211.79520050048828
    },
    {
      "time": "2025-10-13",
      "value": 212.24420043945312
    },
    {
      "time": "2025-10-14",
      "value": 212.41920043945314
    },
    {
      "time": "2025-10-15",
      "value": 212.6106005859375
    },
    {
      "time": "2025-10-16",
      "value": 212.52800048828124
    },
    {
      "time": "2025-10-17",
      "value": 212.51940032958984
    },
    {
      "time": "2025-10-20",
      "value": 212.6882000732422
    },
    {
      "time": "2025-10-21",
      "value": 212.92440002441407
    },
    {
      "time": "2025-10-22",
      "value": 213.09239990234374
    },
    {
      "time": "2025-10-23",
      "value": 213.44880004882813
    },
    {
      "time": "2025-10-24",
      "value": 213.89820007324218
    },
    {
      "time": "2025-10-27",
      "value": 214.38220001220702
    },
    {
      "time": "2025-10-28",
      "value": 214.81460021972657
    },
    {
      "time": "2025-10-29",
      "value": 215.4320004272461
    },
    {
      "time": "2025-10-30",
      "value": 216.01800048828125
    },
    {
      "time": "2025-10-31",
      "value": 217.2286004638672
    },
    {
      "time": "2025-11-03",
      "value": 218.2674005126953
    },
    {
      "time": "2025-11-04",
      "value": 219.00800048828125
    },
    {
      "time": "2025-11-05",
      "value": 219.60720031738282
    },
    {
      "time": "2025-11-06",
      "value": 220.0204000854492
    },
    {
      "time": "2025-11-07",
      "value": 220.4082000732422
    },
    {
      "time": "2025-11-10",
      "value": 221.0445999145508
    },
    {
      "time": "2025-11-11",
      "value": 221.58259979248047
    },
    {
      "time": "2025-11-12",
      "value": 221.98199951171875
    },
    {
      "time": "2025-11-13",
      "value": 222.05319946289063
    },
    {
      "time": "2025-11-14",
      "value": 221.9765997314453
    },
    {
      "time": "2025-11-17",
      "value": 221.66319976806642
    },
    {
      "time": "2025-11-18",
      "value": 221.22259979248048
    },
    {
      "time": "2025-11-19",
      "value": 220.68719970703125
    },
    {
      "time": "2025-11-20",
      "value": 220.02219970703126
    },
    {
      "time": "2025-11-21",
      "value": 219.32339965820313
    },
    {
      "time": "2025-11-24",
      "value": 218.6829998779297
    },
    {
      "time": "2025-11-25",
      "value": 218.2479998779297
    },
    {
      "time": "2025-11-26",
      "value": 217.9101998901367
    },
    {
      "time": "2025-11-28",
      "value": 217.44299987792968
    },
    {
      "time": "2025-12-01",
      "value": 216.8681997680664
    },
    {
      "time": "2025-12-02",
      "value": 216.32779968261718
    },
    {
      "time": "2025-12-03",
      "value": 215.9495999145508
    },
    {
      "time": "2025-12-04",
      "value": 215.6811996459961
    },
    {
      "time": "2025-12-05",
      "value": 215.3361996459961
    },
    {
      "time": "2025-12-08",
      "value": 215.1265997314453
    },
    {
      "time": "2025-12-09",
      "value": 214.93359954833986
    },
    {
      "time": "2025-12-10",
      "value": 214.91099975585936
    },
    {
      "time": "2025-12-11",
      "value": 214.72879974365233
    },
    {
      "time": "2025-12-12",
      "value": 214.2863998413086
    },
    {
      "time": "2025-12-15",
      "value": 213.88699981689453
    },
    {
      "time": "2025-12-16",
      "value": 213.41699981689453
    },
    {
      "time": "2025-12-17",
      "value": 212.89779968261718
    },
    {
      "time": "2025-12-18",
      "value": 212.37439971923828
    },
    {
      "time": "2025-12-19",
      "value": 211.86899963378906
    },
    {
      "time": "2025-12-22",
      "value": 211.63379943847656
    },
    {
      "time": "2025-12-23",
      "value": 211.2241995239258
    },
    {
      "time": "2025-12-24",
      "value": 210.9263995361328
    },
    {
      "time": "2025-12-26",
      "value": 210.62659942626954
    },
    {
      "time": "2025-12-29",
      "value": 210.41259948730467
    },
    {
      "time": "2025-12-30",
      "value": 210.20479949951172
    },
    {
      "time": "2025-12-31",
      "value": 209.88699951171876
    },
    {
      "time": "2026-01-02",
      "value": 209.54779968261718
    },
    {
      "time": "2026-01-05",
      "value": 209.2863998413086
    },
    {
      "time": "2026-01-06",
      "value": 208.9031997680664
    },
    {
      "time": "2026-01-07",
      "value": 208.60239959716796
    },
    {
      "time": "2026-01-08",
      "value": 207.8393997192383
    },
    {
      "time": "2026-01-09",
      "value": 207.01519958496092
    },
    {
      "time": "2026-01-12",
      "value": 206.19539947509764
    },
    {
      "time": "2026-01-13",
      "value": 205.519599609375
    },
    {
      "time": "2026-01-14",
      "value": 204.22139953613282
    },
    {
      "time": "2026-01-15",
      "value": 202.94199951171876
    },
    {
      "time": "2026-01-16",
      "value": 201.96719940185548
    },
    {
      "time": "2026-01-20",
      "value": 200.94539947509764
    },
    {
      "time": "2026-01-21",
      "value": 199.82679962158204
    },
    {
      "time": "2026-01-22",
      "value": 198.6365997314453
    },
    {
      "time": "2026-01-23",
      "value": 197.2947998046875
    },
    {
      "time": "2026-01-26",
      "value": 196.38279998779296
    },
    {
      "time": "2026-01-27",
      "value": 195.98820007324218
    },
    {
      "time": "2026-01-28",
      "value": 195.4150003051758
    },
    {
      "time": "2026-01-29",
      "value": 194.81080017089843
    },
    {
      "time": "2026-01-30",
      "value": 194.31280029296875
    },
    {
      "time": "2026-02-02",
      "value": 194.03060028076172
    },
    {
      "time": "2026-02-03",
      "value": 193.51280029296876
    },
    {
      "time": "2026-02-04",
      "value": 193.02260040283204
    },
    {
      "time": "2026-02-05",
      "value": 192.55600036621092
    },
    {
      "time": "2026-02-06",
      "value": 192.140400390625
    },
    {
      "time": "2026-02-09",
      "value": 191.6656002807617
    },
    {
      "time": "2026-02-10",
      "value": 191.32540008544922
    },
    {
      "time": "2026-02-11",
      "value": 191.10940002441407
    },
    {
      "time": "2026-02-12",
      "value": 190.86880004882812
    },
    {
      "time": "2026-02-13",
      "value": 190.7606002807617
    },
    {
      "time": "2026-02-17",
      "value": 190.54720001220704
    },
    {
      "time": "2026-02-18",
      "value": 190.29300018310548
    },
    {
      "time": "2026-02-19",
      "value": 190.1268002319336
    },
    {
      "time": "2026-02-20",
      "value": 189.55240020751953
    },
    {
      "time": "2026-02-23",
      "value": 188.57760040283202
    },
    {
      "time": "2026-02-24",
      "value": 187.58460021972655
    },
    {
      "time": "2026-02-25",
      "value": 186.86160034179687
    },
    {
      "time": "2026-02-26",
      "value": 186.30600036621092
    },
    {
      "time": "2026-02-27",
      "value": 185.81580047607423
    },
    {
      "time": "2026-03-02",
      "value": 185.4856005859375
    },
    {
      "time": "2026-03-03",
      "value": 185.23520080566405
    },
    {
      "time": "2026-03-04",
      "value": 185.07640075683594
    },
    {
      "time": "2026-03-05",
      "value": 185.0090008544922
    },
    {
      "time": "2026-03-06",
      "value": 184.87160095214844
    },
    {
      "time": "2026-03-09",
      "value": 184.85960083007814
    },
    {
      "time": "2026-03-10",
      "value": 184.95620086669922
    },
    {
      "time": "2026-03-11",
      "value": 185.16840087890625
    },
    {
      "time": "2026-03-12",
      "value": 185.39660095214845
    },
    {
      "time": "2026-03-13",
      "value": 185.65320098876953
    },
    {
      "time": "2026-03-16",
      "value": 185.85680114746094
    },
    {
      "time": "2026-03-17",
      "value": 186.16680114746094
    },
    {
      "time": "2026-03-18",
      "value": 186.72320098876952
    },
    {
      "time": "2026-03-19",
      "value": 187.19040100097655
    },
    {
      "time": "2026-03-20",
      "value": 187.4426010131836
    },
    {
      "time": "2026-03-23",
      "value": 188.11640075683593
    },
    {
      "time": "2026-03-24",
      "value": 188.7238006591797
    },
    {
      "time": "2026-03-25",
      "value": 189.3560006713867
    },
    {
      "time": "2026-03-26",
      "value": 189.78440063476563
    },
    {
      "time": "2026-03-27",
      "value": 190.07700073242188
    },
    {
      "time": "2026-03-30",
      "value": 190.28680084228515
    },
    {
      "time": "2026-03-31",
      "value": 190.73020080566405
    },
    {
      "time": "2026-04-01",
      "value": 191.29040069580077
    },
    {
      "time": "2026-04-02",
      "value": 192.12480072021484
    },
    {
      "time": "2026-04-06",
      "value": 192.89440063476562
    },
    {
      "time": "2026-04-07",
      "value": 193.75140045166015
    },
    {
      "time": "2026-04-08",
      "value": 194.18940032958983
    },
    {
      "time": "2026-04-09",
      "value": 193.93140045166015
    },
    {
      "time": "2026-04-10",
      "value": 193.5736004638672
    },
    {
      "time": "2026-04-13",
      "value": 193.64620056152344
    },
    {
      "time": "2026-04-14",
      "value": 193.67220031738282
    },
    {
      "time": "2026-04-15",
      "value": 193.82640045166016
    },
    {
      "time": "2026-04-16",
      "value": 194.36780059814453
    },
    {
      "time": "2026-04-17",
      "value": 195.05000061035156
    },
    {
      "time": "2026-04-20",
      "value": 195.88520050048828
    },
    {
      "time": "2026-04-21",
      "value": 196.57440032958985
    },
    {
      "time": "2026-04-22",
      "value": 197.25060028076172
    },
    {
      "time": "2026-04-23",
      "value": 197.75100036621095
    },
    {
      "time": "2026-04-24",
      "value": 198.10420043945314
    },
    {
      "time": "2026-04-27",
      "value": 198.64800048828124
    },
    {
      "time": "2026-04-28",
      "value": 198.90100036621095
    },
    {
      "time": "2026-04-29",
      "value": 199.26680053710936
    },
    {
      "time": "2026-04-30",
      "value": 199.5374005126953
    },
    {
      "time": "2026-05-01",
      "value": 200.03460052490234
    },
    {
      "time": "2026-05-04",
      "value": 200.97520050048828
    },
    {
      "time": "2026-05-05",
      "value": 202.66000030517577
    },
    {
      "time": "2026-05-06",
      "value": 204.3556002807617
    },
    {
      "time": "2026-05-07",
      "value": 206.055400390625
    },
    {
      "time": "2026-05-08",
      "value": 206.48480041503908
    },
    {
      "time": "2026-05-11",
      "value": 206.91140045166014
    },
    {
      "time": "2026-05-12",
      "value": 207.0268002319336
    },
    {
      "time": "2026-05-13",
      "value": 207.30100006103515
    },
    {
      "time": "2026-05-14",
      "value": 207.57940002441407
    },
    {
      "time": "2026-05-15",
      "value": 207.68440002441406
    },
    {
      "time": "2026-05-18",
      "value": 207.81559997558594
    },
    {
      "time": "2026-05-19",
      "value": 207.92059997558593
    },
    {
      "time": "2026-05-20",
      "value": 207.9733999633789
    },
    {
      "time": "2026-05-21",
      "value": 207.9663998413086
    },
    {
      "time": "2026-05-22",
      "value": 208.04759979248047
    },
    {
      "time": "2026-05-26",
      "value": 208.1493997192383
    },
    {
      "time": "2026-05-27",
      "value": 208.18719970703125
    },
    {
      "time": "2026-05-28",
      "value": 208.51899963378906
    },
    {
      "time": "2026-05-29",
      "value": 208.84579986572265
    },
    {
      "time": "2026-06-01",
      "value": 209.835
    },
    {
      "time": "2026-06-02",
      "value": 210.97980010986328
    },
    {
      "time": "2026-06-03",
      "value": 211.87339996337892
    },
    {
      "time": "2026-06-04",
      "value": 212.98320037841796
    },
    {
      "time": "2026-06-05",
      "value": 213.625400390625
    },
    {
      "time": "2026-06-08",
      "value": 214.3786001586914
    },
    {
      "time": "2026-06-09",
      "value": 215.04080017089845
    },
    {
      "time": "2026-06-10",
      "value": 215.5416000366211
    },
    {
      "time": "2026-06-11",
      "value": 215.9636001586914
    },
    {
      "time": "2026-06-12",
      "value": 216.42460021972656
    },
    {
      "time": "2026-06-15",
      "value": 216.90500030517578
    },
    {
      "time": "2026-06-16",
      "value": 217.2888003540039
    },
    {
      "time": "2026-06-17",
      "value": 217.500400390625
    },
    {
      "time": "2026-06-18",
      "value": 217.75660034179688
    },
    {
      "time": "2026-06-22",
      "value": 218.26320037841796
    },
    {
      "time": "2026-06-23",
      "value": 219.42220031738282
    },
    {
      "time": "2026-06-24",
      "value": 220.21140014648438
    },
    {
      "time": "2026-06-25",
      "value": 221.1714001464844
    },
    {
      "time": "2026-06-26",
      "value": 222.1136001586914
    },
    {
      "time": "2026-06-29",
      "value": 223.04119995117188
    },
    {
      "time": "2026-06-30",
      "value": 223.92699981689452
    },
    {
      "time": "2026-07-01",
      "value": 224.75699981689453
    },
    {
      "time": "2026-07-02",
      "value": 225.45179992675781
    },
    {
      "time": "2026-07-06",
      "value": 226.25160003662108
    },
    {
      "time": "2026-07-07",
      "value": 227.5281997680664
    },
    {
      "time": "2026-07-08",
      "value": 228.85479949951173
    },
    {
      "time": "2026-07-09",
      "value": 230.12359924316405
    },
    {
      "time": "2026-07-10",
      "value": 231.32159912109375
    },
    {
      "time": "2026-07-13",
      "value": 232.47279907226562
    },
    {
      "time": "2026-07-14",
      "value": 234.00839904785155
    },
    {
      "time": "2026-07-15",
      "value": 235.11919921875
    },
    {
      "time": "2026-07-16",
      "value": 236.08499908447266
    },
    {
      "time": "2026-07-17",
      "value": 236.74959930419922
    },
    {
      "time": "2026-07-20",
      "value": 237.2261996459961
    },
    {
      "time": "2026-07-21",
      "value": 237.53659942626953
    },
    {
      "time": "2026-07-22",
      "value": 238.99359954833983
    },
    {
      "time": "2026-07-23",
      "value": 240.369599609375
    },
    {
      "time": "2026-07-24",
      "value": 241.87679962158202
    }
  ],
  "analysis": null
}