{
  "ok": true,
  "cached": false,
  "ticker": "NFLX",
  "price": 70.09,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-20",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-12-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-08",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tech Hits a Wall & Netflix Plunges",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/3d90eb47-2c6f-3ae5-a83c-dcfce9c7e660/tech-hits-a-wall-%26-netflix.html",
      "published": "2026-07-25"
    },
    {
      "title": "Netflix (NFLX) Eyes Letterboxd To Bring 30 Million Movie Fans Into Its Orbit",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/media-advertising/articles/netflix-nflx-eyes-letterboxd-bring-011057825.html",
      "published": "2026-07-25"
    },
    {
      "title": "ETFs in Spotlight Following Netflix's Q2 Earnings Beat & Weak '26 View",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/etfs-spotlight-following-netflixs-q2-152500819.html",
      "published": "2026-07-24"
    },
    {
      "title": "Netflix's Global Content Strategy Expands: Is Growth More Durable?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/media-advertising/articles/netflixs-global-content-strategy-expands-150200733.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Discount On GOOGL Stock Looks Overdone",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/1b019984-15f8-3a2c-9666-88b1d19d1dbe/the-discount-on-googl-stock.html",
      "published": "2026-07-24"
    },
    {
      "title": "Get Paid 9.5% To Wait For NFLX Stock To Go On Sale",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6138cf2a-08ac-3f3e-96cb-a44d37c5a557/get-paid-9.5%25-to-wait-for.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why investors should be 'really excited' about this form of agentic AI trading",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/why-investors-really-excited-form-120000425.html",
      "published": "2026-07-24"
    },
    {
      "title": "Jim Cramer gives his two cents about Netflix stock",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/0db843c0-24d0-33f3-b40d-d5f3c1686276/jim-cramer-gives-his-two.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 117.84200286865234,
      "high": 118.73200225830078,
      "low": 117.43800354003906,
      "close": 118.04900360107422,
      "volume": 26293000
    },
    {
      "time": "2025-07-28",
      "open": 118.12000274658203,
      "high": 119.77899932861328,
      "low": 116.85299682617188,
      "close": 117.45999908447266,
      "volume": 34470000
    },
    {
      "time": "2025-07-29",
      "open": 117.9000015258789,
      "high": 117.95999908447266,
      "low": 116.3290023803711,
      "close": 116.8740005493164,
      "volume": 27525000
    },
    {
      "time": "2025-07-30",
      "open": 116.8550033569336,
      "high": 118.48500061035156,
      "low": 116.61000061035156,
      "close": 118.41999816894531,
      "volume": 29227000
    },
    {
      "time": "2025-07-31",
      "open": 118.4800033569336,
      "high": 119,
      "low": 115.77400207519531,
      "close": 115.94000244140625,
      "volume": 37129000
    },
    {
      "time": "2025-08-01",
      "open": 116.3010025024414,
      "high": 117.85099792480469,
      "low": 115.28500366210938,
      "close": 115.86000061035156,
      "volume": 38910000
    },
    {
      "time": "2025-08-04",
      "open": 116.76499938964844,
      "high": 117.69999694824219,
      "low": 116.26200103759766,
      "close": 117.0989990234375,
      "volume": 22447000
    },
    {
      "time": "2025-08-05",
      "open": 117.0999984741211,
      "high": 117.1709976196289,
      "low": 114.47100067138672,
      "close": 114.78700256347656,
      "volume": 26607000
    },
    {
      "time": "2025-08-06",
      "open": 115.35199737548828,
      "high": 118.13800048828125,
      "low": 115.18699645996094,
      "close": 117.8479995727539,
      "volume": 33622000
    },
    {
      "time": "2025-08-07",
      "open": 118.1760025024414,
      "high": 119.12200164794922,
      "low": 116.81999969482422,
      "close": 118.03700256347656,
      "volume": 26283000
    },
    {
      "time": "2025-08-08",
      "open": 118.31900024414062,
      "high": 121.41100311279297,
      "low": 118.03700256347656,
      "close": 121.16400146484375,
      "volume": 38167000
    },
    {
      "time": "2025-08-11",
      "open": 121.4010009765625,
      "high": 122.30699920654297,
      "low": 120.19300079345703,
      "close": 121.83100128173828,
      "volume": 24556000
    },
    {
      "time": "2025-08-12",
      "open": 122.5,
      "high": 123.1989974975586,
      "low": 120.6510009765625,
      "close": 122.52799987792969,
      "volume": 22788000
    },
    {
      "time": "2025-08-13",
      "open": 123.4000015258789,
      "high": 123.71199798583984,
      "low": 120.30000305175781,
      "close": 120.44400024414062,
      "volume": 27624000
    },
    {
      "time": "2025-08-14",
      "open": 120.98899841308594,
      "high": 124.40899658203125,
      "low": 120.7030029296875,
      "close": 123.05599975585938,
      "volume": 39047000
    },
    {
      "time": "2025-08-15",
      "open": 123.40399932861328,
      "high": 124.69400024414062,
      "low": 122.78800201416016,
      "close": 123.8949966430664,
      "volume": 27678000
    },
    {
      "time": "2025-08-18",
      "open": 123.56300354003906,
      "high": 125.11599731445312,
      "low": 123.54499816894531,
      "close": 124.50900268554688,
      "volume": 21111000
    },
    {
      "time": "2025-08-19",
      "open": 124.0199966430664,
      "high": 124.0999984741211,
      "low": 119.27899932861328,
      "close": 121.41500091552734,
      "volume": 37077000
    },
    {
      "time": "2025-08-20",
      "open": 121.80000305175781,
      "high": 122.30000305175781,
      "low": 119.33100128173828,
      "close": 121.38600158691406,
      "volume": 24344000
    },
    {
      "time": "2025-08-21",
      "open": 121.14299774169922,
      "high": 122.13999938964844,
      "low": 119.76399993896484,
      "close": 120.62100219726562,
      "volume": 20472000
    },
    {
      "time": "2025-08-22",
      "open": 120.88800048828125,
      "high": 121.36199951171875,
      "low": 119.822998046875,
      "close": 120.46499633789062,
      "volume": 31281000
    },
    {
      "time": "2025-08-25",
      "open": 120.16500091552734,
      "high": 123.37999725341797,
      "low": 119.9000015258789,
      "close": 121.80699920654297,
      "volume": 28120000
    },
    {
      "time": "2025-08-26",
      "open": 122.02100372314453,
      "high": 123.1500015258789,
      "low": 121.22000122070312,
      "close": 122.60900115966797,
      "volume": 19857000
    },
    {
      "time": "2025-08-27",
      "open": 122.36100006103516,
      "high": 122.9209976196289,
      "low": 121.30000305175781,
      "close": 122.3499984741211,
      "volume": 16645000
    },
    {
      "time": "2025-08-28",
      "open": 122.27899932861328,
      "high": 123.78900146484375,
      "low": 121.427001953125,
      "close": 123.1449966430664,
      "volume": 19503000
    },
    {
      "time": "2025-08-29",
      "open": 122.7969970703125,
      "high": 122.87899780273438,
      "low": 120.11499786376953,
      "close": 120.82499694824219,
      "volume": 32098000
    },
    {
      "time": "2025-09-02",
      "open": 119.69999694824219,
      "high": 121.54000091552734,
      "low": 118.27999877929688,
      "close": 121.41100311279297,
      "volume": 23033000
    },
    {
      "time": "2025-09-03",
      "open": 120.51399993896484,
      "high": 122.69999694824219,
      "low": 120.33799743652344,
      "close": 122.61799621582031,
      "volume": 24715000
    },
    {
      "time": "2025-09-04",
      "open": 122.31999969482422,
      "high": 125.74800109863281,
      "low": 122.30899810791016,
      "close": 125.74800109863281,
      "volume": 30235000
    },
    {
      "time": "2025-09-05",
      "open": 126,
      "high": 126.70999908447266,
      "low": 123.9020004272461,
      "close": 124.38200378417969,
      "volume": 23797000
    },
    {
      "time": "2025-09-08",
      "open": 124.85399627685547,
      "high": 125.2040023803711,
      "low": 123.19999694824219,
      "close": 124.47599792480469,
      "volume": 19151000
    },
    {
      "time": "2025-09-09",
      "open": 124.66699981689453,
      "high": 126.5719985961914,
      "low": 124.66699981689453,
      "close": 126.32499694824219,
      "volume": 22197000
    },
    {
      "time": "2025-09-10",
      "open": 126.39700317382812,
      "high": 126.69999694824219,
      "low": 124.63600158691406,
      "close": 124.77100372314453,
      "volume": 27010000
    },
    {
      "time": "2025-09-11",
      "open": 125.0999984741211,
      "high": 125.34500122070312,
      "low": 119.19999694824219,
      "close": 120.3499984741211,
      "volume": 56823000
    },
    {
      "time": "2025-09-12",
      "open": 120.30599975585938,
      "high": 121.1780014038086,
      "low": 118.23999786376953,
      "close": 118.84400177001953,
      "volume": 37849000
    },
    {
      "time": "2025-09-15",
      "open": 118.83999633789062,
      "high": 120.7239990234375,
      "low": 117.32099914550781,
      "close": 120.22599792480469,
      "volume": 29093000
    },
    {
      "time": "2025-09-16",
      "open": 120.56400299072266,
      "high": 120.9000015258789,
      "low": 119.72799682617188,
      "close": 120.0510025024414,
      "volume": 24047000
    },
    {
      "time": "2025-09-17",
      "open": 122.10199737548828,
      "high": 123.39299774169922,
      "low": 120.66100311279297,
      "close": 122.8499984741211,
      "volume": 34598000
    },
    {
      "time": "2025-09-18",
      "open": 122.08200073242188,
      "high": 123.30000305175781,
      "low": 120.55000305175781,
      "close": 120.77799987792969,
      "volume": 31691000
    },
    {
      "time": "2025-09-19",
      "open": 121.86199951171875,
      "high": 122.99500274658203,
      "low": 120.80999755859375,
      "close": 122.6969985961914,
      "volume": 49476000
    },
    {
      "time": "2025-09-22",
      "open": 122.19000244140625,
      "high": 122.97599792480469,
      "low": 121.42400360107422,
      "close": 122.73699951171875,
      "volume": 25468000
    },
    {
      "time": "2025-09-23",
      "open": 122.73300170898438,
      "high": 122.77899932861328,
      "low": 120.84700012207031,
      "close": 121.84700012207031,
      "volume": 24991000
    },
    {
      "time": "2025-09-24",
      "open": 121.86100006103516,
      "high": 122.1500015258789,
      "low": 119.41999816894531,
      "close": 120.3949966430664,
      "volume": 27731000
    },
    {
      "time": "2025-09-25",
      "open": 120.30899810791016,
      "high": 121.68399810791016,
      "low": 119.1510009765625,
      "close": 120.8239974975586,
      "volume": 19978000
    },
    {
      "time": "2025-09-26",
      "open": 120.54199981689453,
      "high": 121.4000015258789,
      "low": 120,
      "close": 121.06099700927734,
      "volume": 19450000
    },
    {
      "time": "2025-09-29",
      "open": 120.5,
      "high": 122.4489974975586,
      "low": 118.75399780273438,
      "close": 120.64099884033203,
      "volume": 30332000
    },
    {
      "time": "2025-09-30",
      "open": 120.64099884033203,
      "high": 120.8499984741211,
      "low": 117.80000305175781,
      "close": 119.89199829101562,
      "volume": 38303000
    },
    {
      "time": "2025-10-01",
      "open": 117.54900360107422,
      "high": 117.91400146484375,
      "low": 116.32099914550781,
      "close": 117.08999633789062,
      "volume": 41102000
    },
    {
      "time": "2025-10-02",
      "open": 116.1500015258789,
      "high": 116.33300018310547,
      "low": 113.4000015258789,
      "close": 116.25299835205078,
      "volume": 46855000
    },
    {
      "time": "2025-10-03",
      "open": 116.5,
      "high": 116.80000305175781,
      "low": 114.3219985961914,
      "close": 115.33200073242188,
      "volume": 31374000
    },
    {
      "time": "2025-10-06",
      "open": 116.03700256347656,
      "high": 116.35800170898438,
      "low": 114.54499816894531,
      "close": 116.33100128173828,
      "volume": 29686000
    },
    {
      "time": "2025-10-07",
      "open": 117.77899932861328,
      "high": 120.13700103759766,
      "low": 117.74600219726562,
      "close": 119.10600280761719,
      "volume": 33091000
    },
    {
      "time": "2025-10-08",
      "open": 119.71099853515625,
      "high": 121.73899841308594,
      "low": 119.19999694824219,
      "close": 121.42500305175781,
      "volume": 28514000
    },
    {
      "time": "2025-10-09",
      "open": 121.42500305175781,
      "high": 123.75,
      "low": 121.18199920654297,
      "close": 123.10700225830078,
      "volume": 28241000
    },
    {
      "time": "2025-10-10",
      "open": 122.9000015258789,
      "high": 124.69999694824219,
      "low": 121.91000366210938,
      "close": 122.00800323486328,
      "volume": 42798000
    },
    {
      "time": "2025-10-13",
      "open": 122.13500213623047,
      "high": 123.11199951171875,
      "low": 120.68099975585938,
      "close": 121.90299987792969,
      "volume": 24608000
    },
    {
      "time": "2025-10-14",
      "open": 121.4749984741211,
      "high": 122.42900085449219,
      "low": 120.30999755859375,
      "close": 121.53500366210938,
      "volume": 23624000
    },
    {
      "time": "2025-10-15",
      "open": 121.3010025024414,
      "high": 121.96199798583984,
      "low": 120.16100311279297,
      "close": 120.3290023803711,
      "volume": 20252000
    },
    {
      "time": "2025-10-16",
      "open": 121.21499633789062,
      "high": 121.6709976196289,
      "low": 117.5999984741211,
      "close": 118.35900115966797,
      "volume": 28326000
    },
    {
      "time": "2025-10-17",
      "open": 118.36000061035156,
      "high": 120.31199645996094,
      "low": 117.8949966430664,
      "close": 119.93599700927734,
      "volume": 29571000
    },
    {
      "time": "2025-10-20",
      "open": 120.78800201416016,
      "high": 124.7760009765625,
      "low": 120.69000244140625,
      "close": 123.85600280761719,
      "volume": 39862000
    },
    {
      "time": "2025-10-21",
      "open": 124.28299713134766,
      "high": 124.86000061035156,
      "low": 123.1760025024414,
      "close": 124.13500213623047,
      "volume": 65082000
    },
    {
      "time": "2025-10-22",
      "open": 114.29000091552734,
      "high": 115.76000213623047,
      "low": 111.2509994506836,
      "close": 111.63700103759766,
      "volume": 147890000
    },
    {
      "time": "2025-10-23",
      "open": 112.69000244140625,
      "high": 112.78299713134766,
      "low": 109.9729995727539,
      "close": 111.35900115966797,
      "volume": 68497000
    },
    {
      "time": "2025-10-24",
      "open": 111.0999984741211,
      "high": 111.45099639892578,
      "low": 109.44100189208984,
      "close": 109.46900177001953,
      "volume": 60280000
    },
    {
      "time": "2025-10-27",
      "open": 110.06700134277344,
      "high": 110.22799682617188,
      "low": 108.7300033569336,
      "close": 109.45600128173828,
      "volume": 46911000
    },
    {
      "time": "2025-10-28",
      "open": 109.4000015258789,
      "high": 111.697998046875,
      "low": 109.3010025024414,
      "close": 110.25,
      "volume": 40209000
    },
    {
      "time": "2025-10-29",
      "open": 109.98400115966797,
      "high": 110.8550033569336,
      "low": 109.5999984741211,
      "close": 110.04100036621094,
      "volume": 33995000
    },
    {
      "time": "2025-10-30",
      "open": 109.44000244140625,
      "high": 110.61599731445312,
      "low": 108.81099700927734,
      "close": 108.9000015258789,
      "volume": 41581000
    },
    {
      "time": "2025-10-31",
      "open": 110.53900146484375,
      "high": 113.48799896240234,
      "low": 110.197998046875,
      "close": 111.88600158691406,
      "volume": 68665000
    },
    {
      "time": "2025-11-03",
      "open": 113.3239974975586,
      "high": 113.3499984741211,
      "low": 107.51499938964844,
      "close": 110.00900268554688,
      "volume": 58634000
    },
    {
      "time": "2025-11-04",
      "open": 109.9990005493164,
      "high": 110.45999908447266,
      "low": 108.66799926757812,
      "close": 109.2959976196289,
      "volume": 38718000
    },
    {
      "time": "2025-11-05",
      "open": 108.5,
      "high": 110.08499908447266,
      "low": 107.33699798583984,
      "close": 109.84600067138672,
      "volume": 35539000
    },
    {
      "time": "2025-11-06",
      "open": 109.45800018310547,
      "high": 110.37000274658203,
      "low": 108.51300048828125,
      "close": 109.7020034790039,
      "volume": 36532000
    },
    {
      "time": "2025-11-07",
      "open": 109.41799926757812,
      "high": 110.8219985961914,
      "low": 108.75,
      "close": 110.36599731445312,
      "volume": 44125000
    },
    {
      "time": "2025-11-10",
      "open": 110.6719970703125,
      "high": 112.81999969482422,
      "low": 110.40499877929688,
      "close": 112.00700378417969,
      "volume": 36929000
    },
    {
      "time": "2025-11-11",
      "open": 111.76000213623047,
      "high": 113.9219970703125,
      "low": 111.27999877929688,
      "close": 113.64399719238281,
      "volume": 27966000
    },
    {
      "time": "2025-11-12",
      "open": 113.81700134277344,
      "high": 116.43399810791016,
      "low": 112.82599639892578,
      "close": 115.75,
      "volume": 39221000
    },
    {
      "time": "2025-11-13",
      "open": 115.8499984741211,
      "high": 116.73300170898438,
      "low": 114.56900024414062,
      "close": 115.4229965209961,
      "volume": 40144000
    },
    {
      "time": "2025-11-14",
      "open": 114.27300262451172,
      "high": 114.27300262451172,
      "low": 110.72100067138672,
      "close": 111.21700286865234,
      "volume": 47607000
    },
    {
      "time": "2025-11-17",
      "open": 110.75,
      "high": 111.8499984741211,
      "low": 109.55000305175781,
      "close": 110.29000091552734,
      "volume": 26082700
    },
    {
      "time": "2025-11-18",
      "open": 110.29000091552734,
      "high": 115.25,
      "low": 109.19999694824219,
      "close": 114.08999633789062,
      "volume": 43440600
    },
    {
      "time": "2025-11-19",
      "open": 113,
      "high": 113.33999633789062,
      "low": 108.61000061035156,
      "close": 110,
      "volume": 31868100
    },
    {
      "time": "2025-11-20",
      "open": 111,
      "high": 111.0999984741211,
      "low": 105.38999938964844,
      "close": 105.66999816894531,
      "volume": 36918500
    },
    {
      "time": "2025-11-21",
      "open": 105.12999725341797,
      "high": 106.52999877929688,
      "low": 103.80999755859375,
      "close": 104.30999755859375,
      "volume": 41232700
    },
    {
      "time": "2025-11-24",
      "open": 104.25,
      "high": 108.04000091552734,
      "low": 103.31999969482422,
      "close": 106.97000122070312,
      "volume": 62918300
    },
    {
      "time": "2025-11-25",
      "open": 106.12000274658203,
      "high": 106.30000305175781,
      "low": 103.81999969482422,
      "close": 104.4000015258789,
      "volume": 35122600
    },
    {
      "time": "2025-11-26",
      "open": 105.73999786376953,
      "high": 106.94999694824219,
      "low": 105.22000122070312,
      "close": 106.13999938964844,
      "volume": 27951000
    },
    {
      "time": "2025-11-28",
      "open": 106.44000244140625,
      "high": 107.94000244140625,
      "low": 106.23999786376953,
      "close": 107.58000183105469,
      "volume": 15021600
    },
    {
      "time": "2025-12-01",
      "open": 106.51000213623047,
      "high": 109.33999633789062,
      "low": 106.30999755859375,
      "close": 109.12999725341797,
      "volume": 24873400
    },
    {
      "time": "2025-12-02",
      "open": 109.20999908447266,
      "high": 109.7300033569336,
      "low": 107.5199966430664,
      "close": 109.3499984741211,
      "volume": 25763000
    },
    {
      "time": "2025-12-03",
      "open": 106.58999633789062,
      "high": 106.87000274658203,
      "low": 102.02999877929688,
      "close": 103.95999908447266,
      "volume": 53593400
    },
    {
      "time": "2025-12-04",
      "open": 103.56999969482422,
      "high": 103.80000305175781,
      "low": 101.7699966430664,
      "close": 103.22000122070312,
      "volume": 51779100
    },
    {
      "time": "2025-12-05",
      "open": 98.77999877929688,
      "high": 104.79000091552734,
      "low": 97.73999786376953,
      "close": 100.23999786376953,
      "volume": 133363600
    },
    {
      "time": "2025-12-08",
      "open": 99.87000274658203,
      "high": 99.88999938964844,
      "low": 95.30000305175781,
      "close": 96.79000091552734,
      "volume": 100906300
    },
    {
      "time": "2025-12-09",
      "open": 97.02999877929688,
      "high": 97.23999786376953,
      "low": 95.44999694824219,
      "close": 96.70999908447266,
      "volume": 51745600
    },
    {
      "time": "2025-12-10",
      "open": 96.73999786376953,
      "high": 96.97000122070312,
      "low": 92.3499984741211,
      "close": 92.70999908447266,
      "volume": 74129300
    },
    {
      "time": "2025-12-11",
      "open": 93.9000015258789,
      "high": 94.81999969482422,
      "low": 92.76000213623047,
      "close": 94.08999633789062,
      "volume": 43949000
    },
    {
      "time": "2025-12-12",
      "open": 95.5,
      "high": 96.91999816894531,
      "low": 94.6500015258789,
      "close": 95.19000244140625,
      "volume": 49323100
    },
    {
      "time": "2025-12-15",
      "open": 96.0199966430664,
      "high": 96.37000274658203,
      "low": 93.52999877929688,
      "close": 93.7699966430664,
      "volume": 40016500
    },
    {
      "time": "2025-12-16",
      "open": 93.87999725341797,
      "high": 94.93000030517578,
      "low": 93.31999969482422,
      "close": 94.56999969482422,
      "volume": 34265000
    },
    {
      "time": "2025-12-17",
      "open": 95.9800033569336,
      "high": 97.33000183105469,
      "low": 94.45999908447266,
      "close": 94.79000091552734,
      "volume": 50472800
    },
    {
      "time": "2025-12-18",
      "open": 95.0199966430664,
      "high": 95.80999755859375,
      "low": 93.58999633789062,
      "close": 94,
      "volume": 37244700
    },
    {
      "time": "2025-12-19",
      "open": 93.56999969482422,
      "high": 95.54000091552734,
      "low": 93.44999694824219,
      "close": 94.38999938964844,
      "volume": 78990200
    },
    {
      "time": "2025-12-22",
      "open": 94.70999908447266,
      "high": 94.70999908447266,
      "low": 92.91000366210938,
      "close": 93.2300033569336,
      "volume": 39484800
    },
    {
      "time": "2025-12-23",
      "open": 93.4000015258789,
      "high": 93.80999755859375,
      "low": 91.33000183105469,
      "close": 93.5,
      "volume": 25896200
    },
    {
      "time": "2025-12-24",
      "open": 93.11000061035156,
      "high": 93.68000030517578,
      "low": 92.66999816894531,
      "close": 93.63999938964844,
      "volume": 12427900
    },
    {
      "time": "2025-12-26",
      "open": 93.4800033569336,
      "high": 94.69000244140625,
      "low": 93.2699966430664,
      "close": 94.47000122070312,
      "volume": 22068300
    },
    {
      "time": "2025-12-29",
      "open": 93.98999786376953,
      "high": 94.97000122070312,
      "low": 93.62999725341797,
      "close": 94.1500015258789,
      "volume": 24493700
    },
    {
      "time": "2025-12-30",
      "open": 93.5199966430664,
      "high": 93.98999786376953,
      "low": 93.33999633789062,
      "close": 93.77999877929688,
      "volume": 23422000
    },
    {
      "time": "2025-12-31",
      "open": 93.5999984741211,
      "high": 94.30999755859375,
      "low": 93.19999694824219,
      "close": 93.76000213623047,
      "volume": 23495200
    },
    {
      "time": "2026-01-02",
      "open": 94.12999725341797,
      "high": 94.12999725341797,
      "low": 90.80999755859375,
      "close": 90.98999786376953,
      "volume": 41155400
    },
    {
      "time": "2026-01-05",
      "open": 90.91999816894531,
      "high": 92.62999725341797,
      "low": 90.83999633789062,
      "close": 91.45999908447266,
      "volume": 39183300
    },
    {
      "time": "2026-01-06",
      "open": 91.54000091552734,
      "high": 91.63999938964844,
      "low": 89.73999786376953,
      "close": 90.6500015258789,
      "volume": 43331000
    },
    {
      "time": "2026-01-07",
      "open": 91.55999755859375,
      "high": 92.41999816894531,
      "low": 90.05999755859375,
      "close": 90.7300033569336,
      "volume": 36525700
    },
    {
      "time": "2026-01-08",
      "open": 90.44999694824219,
      "high": 91.25,
      "low": 89.58000183105469,
      "close": 90.52999877929688,
      "volume": 40068700
    },
    {
      "time": "2026-01-09",
      "open": 90.02999877929688,
      "high": 90.05000305175781,
      "low": 88.31999969482422,
      "close": 89.45999908447266,
      "volume": 55579500
    },
    {
      "time": "2026-01-12",
      "open": 89.69000244140625,
      "high": 90.33999633789062,
      "low": 89.33000183105469,
      "close": 89.41000366210938,
      "volume": 36290600
    },
    {
      "time": "2026-01-13",
      "open": 89.44000244140625,
      "high": 91.1500015258789,
      "low": 89.06999969482422,
      "close": 90.31999969482422,
      "volume": 45221100
    },
    {
      "time": "2026-01-14",
      "open": 91.23999786376953,
      "high": 91.58000183105469,
      "low": 87.94999694824219,
      "close": 88.55000305175781,
      "volume": 49737700
    },
    {
      "time": "2026-01-15",
      "open": 89.0199966430664,
      "high": 89.88999938964844,
      "low": 87.81999969482422,
      "close": 88.05000305175781,
      "volume": 36945100
    },
    {
      "time": "2026-01-16",
      "open": 88.33999633789062,
      "high": 88.51000213623047,
      "low": 87.77999877929688,
      "close": 88,
      "volume": 48130500
    },
    {
      "time": "2026-01-20",
      "open": 88.97000122070312,
      "high": 89.9000015258789,
      "low": 87.0199966430664,
      "close": 87.26000213623047,
      "volume": 109729700
    },
    {
      "time": "2026-01-21",
      "open": 82.5199966430664,
      "high": 86,
      "low": 81.93000030517578,
      "close": 85.36000061035156,
      "volume": 127940700
    },
    {
      "time": "2026-01-22",
      "open": 85.0199966430664,
      "high": 85.0999984741211,
      "low": 82.9800033569336,
      "close": 83.54000091552734,
      "volume": 69113300
    },
    {
      "time": "2026-01-23",
      "open": 83.43000030517578,
      "high": 86.30000305175781,
      "low": 83.27999877929688,
      "close": 86.12000274658203,
      "volume": 64520400
    },
    {
      "time": "2026-01-26",
      "open": 86.91999816894531,
      "high": 86.94000244140625,
      "low": 85.3499984741211,
      "close": 85.69999694824219,
      "volume": 40941900
    },
    {
      "time": "2026-01-27",
      "open": 85.27999877929688,
      "high": 85.5999984741211,
      "low": 83.87999725341797,
      "close": 85.58000183105469,
      "volume": 37790800
    },
    {
      "time": "2026-01-28",
      "open": 85.62999725341797,
      "high": 86.47000122070312,
      "low": 84.30000305175781,
      "close": 84.63999938964844,
      "volume": 37762600
    },
    {
      "time": "2026-01-29",
      "open": 84.30999755859375,
      "high": 84.37999725341797,
      "low": 82.3499984741211,
      "close": 83.16000366210938,
      "volume": 42278100
    },
    {
      "time": "2026-01-30",
      "open": 83.0999984741211,
      "high": 84.05999755859375,
      "low": 82.77999877929688,
      "close": 83.48999786376953,
      "volume": 45755000
    },
    {
      "time": "2026-02-02",
      "open": 83.52999877929688,
      "high": 85.2699966430664,
      "low": 82.72000122070312,
      "close": 82.76000213623047,
      "volume": 41445300
    },
    {
      "time": "2026-02-03",
      "open": 82.2300033569336,
      "high": 82.44999694824219,
      "low": 79.62000274658203,
      "close": 79.94000244140625,
      "volume": 49789000
    },
    {
      "time": "2026-02-04",
      "open": 79.98999786376953,
      "high": 81.44000244140625,
      "low": 79.2300033569336,
      "close": 80.16000366210938,
      "volume": 48963200
    },
    {
      "time": "2026-02-05",
      "open": 81.48999786376953,
      "high": 83.30000305175781,
      "low": 80.54000091552734,
      "close": 80.87000274658203,
      "volume": 54805700
    },
    {
      "time": "2026-02-06",
      "open": 81.0199966430664,
      "high": 82.48999786376953,
      "low": 80.6500015258789,
      "close": 82.19999694824219,
      "volume": 46154100
    },
    {
      "time": "2026-02-09",
      "open": 82.18000030517578,
      "high": 82.20999908447266,
      "low": 79.87000274658203,
      "close": 81.47000122070312,
      "volume": 42200200
    },
    {
      "time": "2026-02-10",
      "open": 82.72000122070312,
      "high": 84.66000366210938,
      "low": 82.08999633789062,
      "close": 82.20999908447266,
      "volume": 43595800
    },
    {
      "time": "2026-02-11",
      "open": 81.95999908447266,
      "high": 82.4800033569336,
      "low": 79.44999694824219,
      "close": 79.62000274658203,
      "volume": 40840300
    },
    {
      "time": "2026-02-12",
      "open": 79.11000061035156,
      "high": 79.1500015258789,
      "low": 75.2300033569336,
      "close": 75.86000061035156,
      "volume": 73516100
    },
    {
      "time": "2026-02-13",
      "open": 76.13999938964844,
      "high": 77.18000030517578,
      "low": 75.52999877929688,
      "close": 76.87000274658203,
      "volume": 42292100
    },
    {
      "time": "2026-02-17",
      "open": 76.91999816894531,
      "high": 77.87000274658203,
      "low": 75.30000305175781,
      "close": 77,
      "volume": 35961500
    },
    {
      "time": "2026-02-18",
      "open": 77.31999969482422,
      "high": 78.31999969482422,
      "low": 76.27999877929688,
      "close": 77.98999786376953,
      "volume": 29883100
    },
    {
      "time": "2026-02-19",
      "open": 77.75,
      "high": 78.69999694824219,
      "low": 76.58999633789062,
      "close": 77,
      "volume": 30139200
    },
    {
      "time": "2026-02-20",
      "open": 76.61000061035156,
      "high": 78.8499984741211,
      "low": 76.4000015258789,
      "close": 78.66999816894531,
      "volume": 32411300
    },
    {
      "time": "2026-02-23",
      "open": 77.79000091552734,
      "high": 77.83000183105469,
      "low": 75.01000213623047,
      "close": 76.0199966430664,
      "volume": 38363000
    },
    {
      "time": "2026-02-24",
      "open": 75.7300033569336,
      "high": 78.12000274658203,
      "low": 75.20999908447266,
      "close": 78.04000091552734,
      "volume": 33079100
    },
    {
      "time": "2026-02-25",
      "open": 79.43000030517578,
      "high": 83.12000274658203,
      "low": 79.25,
      "close": 82.69999694824219,
      "volume": 69319300
    },
    {
      "time": "2026-02-26",
      "open": 83.19999694824219,
      "high": 86.5,
      "low": 82.80000305175781,
      "close": 84.58999633789062,
      "volume": 85642500
    },
    {
      "time": "2026-02-27",
      "open": 94.30000305175781,
      "high": 96.75,
      "low": 90.58000183105469,
      "close": 96.23999786376953,
      "volume": 200767000
    },
    {
      "time": "2026-03-02",
      "open": 95.26000213623047,
      "high": 98.06999969482422,
      "low": 95.19999694824219,
      "close": 97.08999633789062,
      "volume": 79915400
    },
    {
      "time": "2026-03-03",
      "open": 96.01000213623047,
      "high": 98.45999908447266,
      "low": 95.33000183105469,
      "close": 97.69999694824219,
      "volume": 59149000
    },
    {
      "time": "2026-03-04",
      "open": 97.11000061035156,
      "high": 99.75,
      "low": 96.98999786376953,
      "close": 98.66000366210938,
      "volume": 52604300
    },
    {
      "time": "2026-03-05",
      "open": 98.5,
      "high": 100.19000244140625,
      "low": 98.0999984741211,
      "close": 99.16999816894531,
      "volume": 53403000
    },
    {
      "time": "2026-03-06",
      "open": 99.33000183105469,
      "high": 99.87999725341797,
      "low": 97.4000015258789,
      "close": 99.0199966430664,
      "volume": 41196300
    },
    {
      "time": "2026-03-09",
      "open": 97.69999694824219,
      "high": 98.94000244140625,
      "low": 96.58000183105469,
      "close": 98.31999969482422,
      "volume": 48589000
    },
    {
      "time": "2026-03-10",
      "open": 97.80999755859375,
      "high": 98.48999786376953,
      "low": 96.29000091552734,
      "close": 96.94000244140625,
      "volume": 41027200
    },
    {
      "time": "2026-03-11",
      "open": 97.41000366210938,
      "high": 98,
      "low": 94.69000244140625,
      "close": 94.88999938964844,
      "volume": 33962900
    },
    {
      "time": "2026-03-12",
      "open": 94.86000061035156,
      "high": 95.4000015258789,
      "low": 93.87000274658203,
      "close": 94.30999755859375,
      "volume": 34206900
    },
    {
      "time": "2026-03-13",
      "open": 94.63999938964844,
      "high": 95.68000030517578,
      "low": 94.23999786376953,
      "close": 95.30999755859375,
      "volume": 29876700
    },
    {
      "time": "2026-03-16",
      "open": 95.58000183105469,
      "high": 96.0999984741211,
      "low": 94.36000061035156,
      "close": 95.19999694824219,
      "volume": 34931800
    },
    {
      "time": "2026-03-17",
      "open": 95.30000305175781,
      "high": 96.33999633789062,
      "low": 94.01000213623047,
      "close": 94.36000061035156,
      "volume": 26434500
    },
    {
      "time": "2026-03-18",
      "open": 94.44999694824219,
      "high": 95.33999633789062,
      "low": 93.61000061035156,
      "close": 94.69999694824219,
      "volume": 27878300
    },
    {
      "time": "2026-03-19",
      "open": 94.30999755859375,
      "high": 95.75,
      "low": 90.77999877929688,
      "close": 91.73999786376953,
      "volume": 40169300
    },
    {
      "time": "2026-03-20",
      "open": 91.30999755859375,
      "high": 91.87999725341797,
      "low": 90.69000244140625,
      "close": 91.81999969482422,
      "volume": 61678000
    },
    {
      "time": "2026-03-23",
      "open": 92.04000091552734,
      "high": 93.9800033569336,
      "low": 91.86000061035156,
      "close": 93.37999725341797,
      "volume": 34315900
    },
    {
      "time": "2026-03-24",
      "open": 92.79000091552734,
      "high": 93.73999786376953,
      "low": 90.81999969482422,
      "close": 90.91999816894531,
      "volume": 28938000
    },
    {
      "time": "2026-03-25",
      "open": 91.70999908447266,
      "high": 92.5199966430664,
      "low": 91.23999786376953,
      "close": 92.27999877929688,
      "volume": 29545600
    },
    {
      "time": "2026-03-26",
      "open": 91.5199966430664,
      "high": 95.86000061035156,
      "low": 91.01000213623047,
      "close": 93.31999969482422,
      "volume": 59522000
    },
    {
      "time": "2026-03-27",
      "open": 94.56999969482422,
      "high": 95.58000183105469,
      "low": 92.73999786376953,
      "close": 93.43000030517578,
      "volume": 44590700
    },
    {
      "time": "2026-03-30",
      "open": 92.75,
      "high": 94.48999786376953,
      "low": 92.22000122070312,
      "close": 92.97000122070312,
      "volume": 32375100
    },
    {
      "time": "2026-03-31",
      "open": 93.02999877929688,
      "high": 96.26000213623047,
      "low": 93.02999877929688,
      "close": 96.1500015258789,
      "volume": 54270000
    },
    {
      "time": "2026-04-01",
      "open": 96.47000122070312,
      "high": 97.19999694824219,
      "low": 94.26000213623047,
      "close": 95.55000305175781,
      "volume": 30439300
    },
    {
      "time": "2026-04-02",
      "open": 95.2699966430664,
      "high": 98.70999908447266,
      "low": 95.16999816894531,
      "close": 98.66000366210938,
      "volume": 37068000
    },
    {
      "time": "2026-04-06",
      "open": 100.95999908447266,
      "high": 102.69000244140625,
      "low": 97.97000122070312,
      "close": 98.93000030517578,
      "volume": 37029300
    },
    {
      "time": "2026-04-07",
      "open": 98.55000305175781,
      "high": 99.87999725341797,
      "low": 98.25,
      "close": 98.81999969482422,
      "volume": 25016700
    },
    {
      "time": "2026-04-08",
      "open": 100.31999969482422,
      "high": 100.4000015258789,
      "low": 97.44000244140625,
      "close": 99.38999938964844,
      "volume": 30957600
    },
    {
      "time": "2026-04-09",
      "open": 99.62999725341797,
      "high": 102.33999633789062,
      "low": 99.08000183105469,
      "close": 102.05000305175781,
      "volume": 35087800
    },
    {
      "time": "2026-04-10",
      "open": 102.47000122070312,
      "high": 103.08000183105469,
      "low": 101.45999908447266,
      "close": 103.01000213623047,
      "volume": 25769900
    },
    {
      "time": "2026-04-13",
      "open": 103.02999877929688,
      "high": 103.66999816894531,
      "low": 102.05999755859375,
      "close": 103.16000366210938,
      "volume": 26042800
    },
    {
      "time": "2026-04-14",
      "open": 103.12000274658203,
      "high": 106.56999969482422,
      "low": 103.04000091552734,
      "close": 106.27999877929688,
      "volume": 40534900
    },
    {
      "time": "2026-04-15",
      "open": 105.9800033569336,
      "high": 107.8499984741211,
      "low": 105.04000091552734,
      "close": 107.70999908447266,
      "volume": 38023700
    },
    {
      "time": "2026-04-16",
      "open": 107.47000122070312,
      "high": 108.94999694824219,
      "low": 106.62000274658203,
      "close": 107.79000091552734,
      "volume": 64928300
    },
    {
      "time": "2026-04-17",
      "open": 96.37000274658203,
      "high": 98.73999786376953,
      "low": 95.0999984741211,
      "close": 97.30999755859375,
      "volume": 125958700
    },
    {
      "time": "2026-04-20",
      "open": 97.13999938964844,
      "high": 97.5999984741211,
      "low": 93.54000091552734,
      "close": 94.83000183105469,
      "volume": 63298300
    },
    {
      "time": "2026-04-21",
      "open": 94,
      "high": 94.6500015258789,
      "low": 92.37000274658203,
      "close": 92.58000183105469,
      "volume": 61962300
    },
    {
      "time": "2026-04-22",
      "open": 93.05999755859375,
      "high": 93.8499984741211,
      "low": 92.7699966430664,
      "close": 93.23999786376953,
      "volume": 33694300
    },
    {
      "time": "2026-04-23",
      "open": 94.05999755859375,
      "high": 94.63999938964844,
      "low": 92.06999969482422,
      "close": 92.81999969482422,
      "volume": 36851700
    },
    {
      "time": "2026-04-24",
      "open": 92.56999969482422,
      "high": 93.27999877929688,
      "low": 91.80000305175781,
      "close": 92.44000244140625,
      "volume": 32553200
    },
    {
      "time": "2026-04-27",
      "open": 92.05000305175781,
      "high": 92.83999633789062,
      "low": 91.30000305175781,
      "close": 91.37000274658203,
      "volume": 29707400
    },
    {
      "time": "2026-04-28",
      "open": 91.5,
      "high": 92.33999633789062,
      "low": 90.0199966430664,
      "close": 92.2699966430664,
      "volume": 33418100
    },
    {
      "time": "2026-04-29",
      "open": 91.2300033569336,
      "high": 92.86000061035156,
      "low": 90.86000061035156,
      "close": 92.12000274658203,
      "volume": 26122100
    },
    {
      "time": "2026-04-30",
      "open": 91.3499984741211,
      "high": 94.22000122070312,
      "low": 90.7699966430664,
      "close": 93.61000061035156,
      "volume": 40923000
    },
    {
      "time": "2026-05-01",
      "open": 94.41999816894531,
      "high": 94.69999694824219,
      "low": 91.9000015258789,
      "close": 92.05999755859375,
      "volume": 30406900
    },
    {
      "time": "2026-05-04",
      "open": 92.0999984741211,
      "high": 92.33000183105469,
      "low": 90.88999938964844,
      "close": 91.0199966430664,
      "volume": 25928800
    },
    {
      "time": "2026-05-05",
      "open": 91.18000030517578,
      "high": 91.27999877929688,
      "low": 87.56999969482422,
      "close": 87.88999938964844,
      "volume": 51961300
    },
    {
      "time": "2026-05-06",
      "open": 87.1500015258789,
      "high": 88.55000305175781,
      "low": 86.72000122070312,
      "close": 88.2699966430664,
      "volume": 41932400
    },
    {
      "time": "2026-05-07",
      "open": 88.19999694824219,
      "high": 89.4000015258789,
      "low": 88.12999725341797,
      "close": 88.25,
      "volume": 30627600
    },
    {
      "time": "2026-05-08",
      "open": 87.70999908447266,
      "high": 88.04000091552734,
      "low": 87.20999908447266,
      "close": 87.48999786376953,
      "volume": 36215100
    },
    {
      "time": "2026-05-11",
      "open": 86.52999877929688,
      "high": 87.33999633789062,
      "low": 85.0999984741211,
      "close": 85.44999694824219,
      "volume": 40556500
    },
    {
      "time": "2026-05-12",
      "open": 85.91000366210938,
      "high": 89.16999816894531,
      "low": 85.80999755859375,
      "close": 87.66000366210938,
      "volume": 43556600
    },
    {
      "time": "2026-05-13",
      "open": 86.56999969482422,
      "high": 88.62000274658203,
      "low": 86.27999877929688,
      "close": 87.55999755859375,
      "volume": 30823500
    },
    {
      "time": "2026-05-14",
      "open": 87.62000274658203,
      "high": 88.5,
      "low": 86.6500015258789,
      "close": 86.94000244140625,
      "volume": 29408300
    },
    {
      "time": "2026-05-15",
      "open": 87.69000244140625,
      "high": 89.48999786376953,
      "low": 86.69000244140625,
      "close": 87.0199966430664,
      "volume": 32335700
    },
    {
      "time": "2026-05-18",
      "open": 86.5,
      "high": 89.81999969482422,
      "low": 86.33000183105469,
      "close": 89.6500015258789,
      "volume": 35800500
    },
    {
      "time": "2026-05-19",
      "open": 90.13999938964844,
      "high": 91.4800033569336,
      "low": 88.69000244140625,
      "close": 89.33000183105469,
      "volume": 34545700
    },
    {
      "time": "2026-05-20",
      "open": 88.5199966430664,
      "high": 88.55000305175781,
      "low": 87.5,
      "close": 88.08999633789062,
      "volume": 23463400
    },
    {
      "time": "2026-05-21",
      "open": 88.02999877929688,
      "high": 90.37000274658203,
      "low": 87.5199966430664,
      "close": 89.30000305175781,
      "volume": 28613900
    },
    {
      "time": "2026-05-22",
      "open": 89.0999984741211,
      "high": 89.97000122070312,
      "low": 88.16999816894531,
      "close": 88.5999984741211,
      "volume": 23847200
    },
    {
      "time": "2026-05-26",
      "open": 88.4000015258789,
      "high": 88.7300033569336,
      "low": 87.25,
      "close": 87.68000030517578,
      "volume": 24014500
    },
    {
      "time": "2026-05-27",
      "open": 87.05000305175781,
      "high": 88.5,
      "low": 86.81999969482422,
      "close": 87.3499984741211,
      "volume": 22569500
    },
    {
      "time": "2026-05-28",
      "open": 86.9000015258789,
      "high": 87.04000091552734,
      "low": 85.58999633789062,
      "close": 86.36000061035156,
      "volume": 38803800
    },
    {
      "time": "2026-05-29",
      "open": 86.19999694824219,
      "high": 86.66999816894531,
      "low": 85.66000366210938,
      "close": 86.0199966430664,
      "volume": 39793600
    },
    {
      "time": "2026-06-01",
      "open": 85.7300033569336,
      "high": 87.2300033569336,
      "low": 85.31999969482422,
      "close": 85.8499984741211,
      "volume": 32747200
    },
    {
      "time": "2026-06-02",
      "open": 85.61000061035156,
      "high": 85.9800033569336,
      "low": 83.29000091552734,
      "close": 83.33000183105469,
      "volume": 42947200
    },
    {
      "time": "2026-06-03",
      "open": 82.91000366210938,
      "high": 83.30999755859375,
      "low": 81.0999984741211,
      "close": 81.5199966430664,
      "volume": 36714700
    },
    {
      "time": "2026-06-04",
      "open": 83.19000244140625,
      "high": 83.69999694824219,
      "low": 81.37000274658203,
      "close": 81.55999755859375,
      "volume": 39338800
    },
    {
      "time": "2026-06-05",
      "open": 82.33000183105469,
      "high": 82.75,
      "low": 81,
      "close": 82.18000030517578,
      "volume": 43474100
    },
    {
      "time": "2026-06-08",
      "open": 81.66000366210938,
      "high": 83.08000183105469,
      "low": 81.33999633789062,
      "close": 82.63999938964844,
      "volume": 33056700
    },
    {
      "time": "2026-06-09",
      "open": 82.12999725341797,
      "high": 82.33999633789062,
      "low": 81.33999633789062,
      "close": 81.41000366210938,
      "volume": 34787200
    },
    {
      "time": "2026-06-10",
      "open": 81.70999908447266,
      "high": 82.75,
      "low": 80.9800033569336,
      "close": 82,
      "volume": 36304600
    },
    {
      "time": "2026-06-11",
      "open": 81.87000274658203,
      "high": 82.0999984741211,
      "low": 80.08999633789062,
      "close": 81.2699966430664,
      "volume": 33417600
    },
    {
      "time": "2026-06-12",
      "open": 81.58000183105469,
      "high": 82,
      "low": 79.27999877929688,
      "close": 80.33999633789062,
      "volume": 35309700
    },
    {
      "time": "2026-06-15",
      "open": 80.62000274658203,
      "high": 81.70999908447266,
      "low": 80.45999908447266,
      "close": 81.66999816894531,
      "volume": 36430800
    },
    {
      "time": "2026-06-16",
      "open": 81.9000015258789,
      "high": 81.93000030517578,
      "low": 77.70999908447266,
      "close": 78.72000122070312,
      "volume": 65054000
    },
    {
      "time": "2026-06-17",
      "open": 78.0999984741211,
      "high": 78.44999694824219,
      "low": 76.76000213623047,
      "close": 76.95999908447266,
      "volume": 50338800
    },
    {
      "time": "2026-06-18",
      "open": 76.93000030517578,
      "high": 78.23999786376953,
      "low": 76.12000274658203,
      "close": 77.37999725341797,
      "volume": 91920400
    },
    {
      "time": "2026-06-22",
      "open": 76.13999938964844,
      "high": 77.08999633789062,
      "low": 71.80999755859375,
      "close": 72.87999725341797,
      "volume": 82203300
    },
    {
      "time": "2026-06-23",
      "open": 73.26000213623047,
      "high": 73.95999908447266,
      "low": 72.62999725341797,
      "close": 72.81999969482422,
      "volume": 50806800
    },
    {
      "time": "2026-06-24",
      "open": 72.69000244140625,
      "high": 73.44999694824219,
      "low": 71.62999725341797,
      "close": 71.83999633789062,
      "volume": 48001500
    },
    {
      "time": "2026-06-25",
      "open": 71.33000183105469,
      "high": 72.94000244140625,
      "low": 70.86000061035156,
      "close": 70.9000015258789,
      "volume": 44446900
    },
    {
      "time": "2026-06-26",
      "open": 71.69000244140625,
      "high": 75.19999694824219,
      "low": 71.52999877929688,
      "close": 73.80999755859375,
      "volume": 74990300
    },
    {
      "time": "2026-06-29",
      "open": 74.62000274658203,
      "high": 76.06999969482422,
      "low": 73.7300033569336,
      "close": 73.77999877929688,
      "volume": 42429600
    },
    {
      "time": "2026-06-30",
      "open": 73.58999633789062,
      "high": 73.75,
      "low": 71,
      "close": 71.4000015258789,
      "volume": 49240900
    },
    {
      "time": "2026-07-01",
      "open": 72.58999633789062,
      "high": 74.36000061035156,
      "low": 72.33000183105469,
      "close": 74.19000244140625,
      "volume": 43841800
    },
    {
      "time": "2026-07-02",
      "open": 75.08999633789062,
      "high": 78.44000244140625,
      "low": 74.91000366210938,
      "close": 77.6500015258789,
      "volume": 55456500
    },
    {
      "time": "2026-07-06",
      "open": 77.08000183105469,
      "high": 77.83999633789062,
      "low": 75.70999908447266,
      "close": 76.0199966430664,
      "volume": 45056600
    },
    {
      "time": "2026-07-07",
      "open": 77.87999725341797,
      "high": 78.19000244140625,
      "low": 76.0999984741211,
      "close": 76.18000030517578,
      "volume": 33257300
    },
    {
      "time": "2026-07-08",
      "open": 76.2699966430664,
      "high": 76.63999938964844,
      "low": 74.88999938964844,
      "close": 75.58999633789062,
      "volume": 34373500
    },
    {
      "time": "2026-07-09",
      "open": 74.30000305175781,
      "high": 75.55000305175781,
      "low": 74.0199966430664,
      "close": 75.47000122070312,
      "volume": 36305700
    },
    {
      "time": "2026-07-10",
      "open": 75.44000244140625,
      "high": 75.69999694824219,
      "low": 72.51000213623047,
      "close": 73.37000274658203,
      "volume": 46713900
    },
    {
      "time": "2026-07-13",
      "open": 73.9000015258789,
      "high": 75.44999694824219,
      "low": 73.70999908447266,
      "close": 73.83000183105469,
      "volume": 35101800
    },
    {
      "time": "2026-07-14",
      "open": 72.63999938964844,
      "high": 74.01000213623047,
      "low": 72.27999877929688,
      "close": 73.52999877929688,
      "volume": 33312100
    },
    {
      "time": "2026-07-15",
      "open": 73.79000091552734,
      "high": 75.05999755859375,
      "low": 73.12999725341797,
      "close": 73.68000030517578,
      "volume": 32854300
    },
    {
      "time": "2026-07-16",
      "open": 73.94999694824219,
      "high": 74.68000030517578,
      "low": 72.94000244140625,
      "close": 74.3499984741211,
      "volume": 77505200
    },
    {
      "time": "2026-07-17",
      "open": 65.4800033569336,
      "high": 69.48999786376953,
      "low": 65.08000183105469,
      "close": 68.94999694824219,
      "volume": 142029200
    },
    {
      "time": "2026-07-20",
      "open": 68.31999969482422,
      "high": 68.37999725341797,
      "low": 66.69000244140625,
      "close": 67.5999984741211,
      "volume": 60669100
    },
    {
      "time": "2026-07-21",
      "open": 67.41999816894531,
      "high": 68.75,
      "low": 66.7300033569336,
      "close": 68.66999816894531,
      "volume": 56565800
    },
    {
      "time": "2026-07-22",
      "open": 69.37000274658203,
      "high": 70.56999969482422,
      "low": 68.3499984741211,
      "close": 68.52999877929688,
      "volume": 44947300
    },
    {
      "time": "2026-07-23",
      "open": 68.56999969482422,
      "high": 69.36000061035156,
      "low": 67.66999816894531,
      "close": 68.88999938964844,
      "volume": 45029100
    },
    {
      "time": "2026-07-24",
      "open": 69.25499725341797,
      "high": 70.68000030517578,
      "low": 67.97039794921875,
      "close": 70.08999633789062,
      "volume": 34840479
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 120.68045974731446
    },
    {
      "time": "2025-10-06",
      "value": 120.64609970092773
    },
    {
      "time": "2025-10-07",
      "value": 120.67901977539063
    },
    {
      "time": "2025-10-08",
      "value": 120.77003982543945
    },
    {
      "time": "2025-10-09",
      "value": 120.86377990722656
    },
    {
      "time": "2025-10-10",
      "value": 120.9851399230957
    },
    {
      "time": "2025-10-13",
      "value": 121.10599990844726
    },
    {
      "time": "2025-10-14",
      "value": 121.1947200012207
    },
    {
      "time": "2025-10-15",
      "value": 121.30555999755859
    },
    {
      "time": "2025-10-16",
      "value": 121.31578002929687
    },
    {
      "time": "2025-10-17",
      "value": 121.35375991821289
    },
    {
      "time": "2025-10-20",
      "value": 121.40759994506836
    },
    {
      "time": "2025-10-21",
      "value": 121.4536799621582
    },
    {
      "time": "2025-10-22",
      "value": 121.23585998535157
    },
    {
      "time": "2025-10-23",
      "value": 121.0541600036621
    },
    {
      "time": "2025-10-24",
      "value": 120.78242004394531
    },
    {
      "time": "2025-10-27",
      "value": 120.49364013671875
    },
    {
      "time": "2025-10-28",
      "value": 120.20846008300781
    },
    {
      "time": "2025-10-29",
      "value": 119.98098007202148
    },
    {
      "time": "2025-10-30",
      "value": 119.73126007080079
    },
    {
      "time": "2025-10-31",
      "value": 119.55656005859375
    },
    {
      "time": "2025-11-03",
      "value": 119.34744018554687
    },
    {
      "time": "2025-11-04",
      "value": 119.09722015380859
    },
    {
      "time": "2025-11-05",
      "value": 118.84196014404297
    },
    {
      "time": "2025-11-06",
      "value": 118.58900024414062
    },
    {
      "time": "2025-11-07",
      "value": 118.33342025756836
    },
    {
      "time": "2025-11-10",
      "value": 118.15706039428711
    },
    {
      "time": "2025-11-11",
      "value": 118.00172027587891
    },
    {
      "time": "2025-11-12",
      "value": 117.8643603515625
    },
    {
      "time": "2025-11-13",
      "value": 117.65786026000977
    },
    {
      "time": "2025-11-14",
      "value": 117.39456024169922
    },
    {
      "time": "2025-11-17",
      "value": 117.11084030151368
    },
    {
      "time": "2025-11-18",
      "value": 116.86614028930664
    },
    {
      "time": "2025-11-19",
      "value": 116.57072021484375
    },
    {
      "time": "2025-11-20",
      "value": 116.27712020874023
    },
    {
      "time": "2025-11-21",
      "value": 115.98644012451172
    },
    {
      "time": "2025-11-24",
      "value": 115.7213201904297
    },
    {
      "time": "2025-11-25",
      "value": 115.40830017089844
    },
    {
      "time": "2025-11-26",
      "value": 115.07410018920899
    },
    {
      "time": "2025-11-28",
      "value": 114.81014022827148
    },
    {
      "time": "2025-12-01",
      "value": 114.53880020141601
    },
    {
      "time": "2025-12-02",
      "value": 114.27106018066407
    },
    {
      "time": "2025-12-03",
      "value": 113.9133201599121
    },
    {
      "time": "2025-12-04",
      "value": 113.56982025146485
    },
    {
      "time": "2025-12-05",
      "value": 113.15814025878906
    },
    {
      "time": "2025-12-08",
      "value": 112.67272033691407
    },
    {
      "time": "2025-12-09",
      "value": 112.19410034179687
    },
    {
      "time": "2025-12-10",
      "value": 111.65046035766602
    },
    {
      "time": "2025-12-11",
      "value": 111.19046035766601
    },
    {
      "time": "2025-12-12",
      "value": 110.76920043945313
    },
    {
      "time": "2025-12-15",
      "value": 110.33796035766602
    },
    {
      "time": "2025-12-16",
      "value": 109.90274032592774
    },
    {
      "time": "2025-12-17",
      "value": 109.41642028808593
    },
    {
      "time": "2025-12-18",
      "value": 108.86792022705077
    },
    {
      "time": "2025-12-19",
      "value": 108.29358016967774
    },
    {
      "time": "2025-12-22",
      "value": 107.71802017211914
    },
    {
      "time": "2025-12-23",
      "value": 107.14996017456055
    },
    {
      "time": "2025-12-24",
      "value": 106.59206008911133
    },
    {
      "time": "2025-12-26",
      "value": 106.07488006591797
    },
    {
      "time": "2025-12-29",
      "value": 105.59070007324219
    },
    {
      "time": "2025-12-30",
      "value": 105.06758010864257
    },
    {
      "time": "2025-12-31",
      "value": 104.46566009521484
    },
    {
      "time": "2026-01-02",
      "value": 103.80276000976562
    },
    {
      "time": "2026-01-05",
      "value": 103.39921997070313
    },
    {
      "time": "2026-01-06",
      "value": 102.98503997802734
    },
    {
      "time": "2026-01-07",
      "value": 102.61026000976562
    },
    {
      "time": "2026-01-08",
      "value": 102.23173995971679
    },
    {
      "time": "2026-01-09",
      "value": 101.81593994140626
    },
    {
      "time": "2026-01-12",
      "value": 101.40332000732423
    },
    {
      "time": "2026-01-13",
      "value": 101.03171997070312
    },
    {
      "time": "2026-01-14",
      "value": 100.565
    },
    {
      "time": "2026-01-15",
      "value": 100.12582000732422
    },
    {
      "time": "2026-01-16",
      "value": 99.69990005493165
    },
    {
      "time": "2026-01-20",
      "value": 99.24818008422852
    },
    {
      "time": "2026-01-21",
      "value": 98.76134002685546
    },
    {
      "time": "2026-01-22",
      "value": 98.22482009887695
    },
    {
      "time": "2026-01-23",
      "value": 97.707080078125
    },
    {
      "time": "2026-01-26",
      "value": 97.1482000732422
    },
    {
      "time": "2026-01-27",
      "value": 96.54480010986327
    },
    {
      "time": "2026-01-28",
      "value": 95.92914016723633
    },
    {
      "time": "2026-01-29",
      "value": 95.36800018310547
    },
    {
      "time": "2026-01-30",
      "value": 94.83200012207031
    },
    {
      "time": "2026-02-02",
      "value": 94.20540023803711
    },
    {
      "time": "2026-02-03",
      "value": 93.60420028686524
    },
    {
      "time": "2026-02-04",
      "value": 93.09400039672852
    },
    {
      "time": "2026-02-05",
      "value": 92.62520050048828
    },
    {
      "time": "2026-02-06",
      "value": 92.12980041503906
    },
    {
      "time": "2026-02-09",
      "value": 91.67120040893555
    },
    {
      "time": "2026-02-10",
      "value": 91.19260040283203
    },
    {
      "time": "2026-02-11",
      "value": 90.63340042114258
    },
    {
      "time": "2026-02-12",
      "value": 89.96800048828125
    },
    {
      "time": "2026-02-13",
      "value": 89.31840057373047
    },
    {
      "time": "2026-02-17",
      "value": 88.77920059204102
    },
    {
      "time": "2026-02-18",
      "value": 88.27460052490234
    },
    {
      "time": "2026-02-19",
      "value": 87.80980056762695
    },
    {
      "time": "2026-02-20",
      "value": 87.44740051269531
    },
    {
      "time": "2026-02-23",
      "value": 87.03360046386719
    },
    {
      "time": "2026-02-24",
      "value": 86.74020050048829
    },
    {
      "time": "2026-02-25",
      "value": 86.51240051269531
    },
    {
      "time": "2026-02-26",
      "value": 86.300400390625
    },
    {
      "time": "2026-02-27",
      "value": 86.34980041503906
    },
    {
      "time": "2026-03-02",
      "value": 86.4002003479004
    },
    {
      "time": "2026-03-03",
      "value": 86.45840026855468
    },
    {
      "time": "2026-03-04",
      "value": 86.55160034179687
    },
    {
      "time": "2026-03-05",
      "value": 86.64720031738281
    },
    {
      "time": "2026-03-06",
      "value": 86.76300018310548
    },
    {
      "time": "2026-03-09",
      "value": 86.85940017700196
    },
    {
      "time": "2026-03-10",
      "value": 86.92540023803711
    },
    {
      "time": "2026-03-11",
      "value": 86.93380020141602
    },
    {
      "time": "2026-03-12",
      "value": 86.93700012207032
    },
    {
      "time": "2026-03-13",
      "value": 86.96760009765624
    },
    {
      "time": "2026-03-16",
      "value": 86.99639999389649
    },
    {
      "time": "2026-03-17",
      "value": 87.06380004882813
    },
    {
      "time": "2026-03-18",
      "value": 87.12860000610351
    },
    {
      "time": "2026-03-19",
      "value": 87.15039993286133
    },
    {
      "time": "2026-03-20",
      "value": 87.17219985961914
    },
    {
      "time": "2026-03-23",
      "value": 87.22919982910156
    },
    {
      "time": "2026-03-24",
      "value": 87.25839981079102
    },
    {
      "time": "2026-03-25",
      "value": 87.31579971313477
    },
    {
      "time": "2026-03-26",
      "value": 87.37579971313477
    },
    {
      "time": "2026-03-27",
      "value": 87.47339965820312
    },
    {
      "time": "2026-03-30",
      "value": 87.57179962158203
    },
    {
      "time": "2026-03-31",
      "value": 87.73479965209961
    },
    {
      "time": "2026-04-01",
      "value": 87.90059967041016
    },
    {
      "time": "2026-04-02",
      "value": 88.16659973144532
    },
    {
      "time": "2026-04-06",
      "value": 88.47439971923828
    },
    {
      "time": "2026-04-07",
      "value": 88.72839965820313
    },
    {
      "time": "2026-04-08",
      "value": 89.00219970703125
    },
    {
      "time": "2026-04-09",
      "value": 89.33159973144531
    },
    {
      "time": "2026-04-10",
      "value": 89.69899978637696
    },
    {
      "time": "2026-04-13",
      "value": 90.09899978637695
    },
    {
      "time": "2026-04-14",
      "value": 90.5547998046875
    },
    {
      "time": "2026-04-15",
      "value": 91.05379974365235
    },
    {
      "time": "2026-04-16",
      "value": 91.61079971313477
    },
    {
      "time": "2026-04-17",
      "value": 91.95379959106445
    },
    {
      "time": "2026-04-20",
      "value": 92.23299957275391
    },
    {
      "time": "2026-04-21",
      "value": 92.44059967041015
    },
    {
      "time": "2026-04-22",
      "value": 92.67599960327148
    },
    {
      "time": "2026-04-23",
      "value": 92.88819961547851
    },
    {
      "time": "2026-04-24",
      "value": 93.144599609375
    },
    {
      "time": "2026-04-27",
      "value": 93.45479965209961
    },
    {
      "time": "2026-04-28",
      "value": 93.7627995300293
    },
    {
      "time": "2026-04-29",
      "value": 94.06519958496094
    },
    {
      "time": "2026-04-30",
      "value": 94.37759963989258
    },
    {
      "time": "2026-05-01",
      "value": 94.67879959106445
    },
    {
      "time": "2026-05-04",
      "value": 94.92579956054688
    },
    {
      "time": "2026-05-05",
      "value": 95.16319961547852
    },
    {
      "time": "2026-05-06",
      "value": 95.3677995300293
    },
    {
      "time": "2026-05-07",
      "value": 95.47879959106446
    },
    {
      "time": "2026-05-08",
      "value": 95.53679962158203
    },
    {
      "time": "2026-05-11",
      "value": 95.32099960327149
    },
    {
      "time": "2026-05-12",
      "value": 95.13239974975586
    },
    {
      "time": "2026-05-13",
      "value": 94.92959976196289
    },
    {
      "time": "2026-05-14",
      "value": 94.69519973754883
    },
    {
      "time": "2026-05-15",
      "value": 94.45219970703126
    },
    {
      "time": "2026-05-18",
      "value": 94.2647998046875
    },
    {
      "time": "2026-05-19",
      "value": 94.0849998474121
    },
    {
      "time": "2026-05-20",
      "value": 93.9079997253418
    },
    {
      "time": "2026-05-21",
      "value": 93.79619979858398
    },
    {
      "time": "2026-05-22",
      "value": 93.68199981689453
    },
    {
      "time": "2026-05-26",
      "value": 93.52939987182617
    },
    {
      "time": "2026-05-27",
      "value": 93.37239990234374
    },
    {
      "time": "2026-05-28",
      "value": 93.21239990234375
    },
    {
      "time": "2026-05-29",
      "value": 93.03879989624023
    },
    {
      "time": "2026-06-01",
      "value": 92.92099990844727
    },
    {
      "time": "2026-06-02",
      "value": 92.75119995117187
    },
    {
      "time": "2026-06-03",
      "value": 92.51399993896484
    },
    {
      "time": "2026-06-04",
      "value": 92.32679992675781
    },
    {
      "time": "2026-06-05",
      "value": 92.12479995727539
    },
    {
      "time": "2026-06-08",
      "value": 91.91119995117188
    },
    {
      "time": "2026-06-09",
      "value": 91.67080001831054
    },
    {
      "time": "2026-06-10",
      "value": 91.45139999389649
    },
    {
      "time": "2026-06-11",
      "value": 91.15379989624023
    },
    {
      "time": "2026-06-12",
      "value": 90.84959976196289
    },
    {
      "time": "2026-06-15",
      "value": 90.50979965209962
    },
    {
      "time": "2026-06-16",
      "value": 90.10559967041016
    },
    {
      "time": "2026-06-17",
      "value": 89.66839965820313
    },
    {
      "time": "2026-06-18",
      "value": 89.22819961547852
    },
    {
      "time": "2026-06-22",
      "value": 88.64479949951172
    },
    {
      "time": "2026-06-23",
      "value": 88.0409994506836
    },
    {
      "time": "2026-06-24",
      "value": 87.41459930419921
    },
    {
      "time": "2026-06-25",
      "value": 86.70699935913086
    },
    {
      "time": "2026-06-26",
      "value": 86.02899932861328
    },
    {
      "time": "2026-06-29",
      "value": 85.34879928588867
    },
    {
      "time": "2026-06-30",
      "value": 84.83059936523438
    },
    {
      "time": "2026-07-01",
      "value": 84.41779937744141
    },
    {
      "time": "2026-07-02",
      "value": 84.11919937133788
    },
    {
      "time": "2026-07-06",
      "value": 83.77479934692383
    },
    {
      "time": "2026-07-07",
      "value": 83.44199935913086
    },
    {
      "time": "2026-07-08",
      "value": 83.10499923706055
    },
    {
      "time": "2026-07-09",
      "value": 82.78699920654297
    },
    {
      "time": "2026-07-10",
      "value": 82.40899932861328
    },
    {
      "time": "2026-07-13",
      "value": 82.04319931030274
    },
    {
      "time": "2026-07-14",
      "value": 81.64159927368163
    },
    {
      "time": "2026-07-15",
      "value": 81.27399932861329
    },
    {
      "time": "2026-07-16",
      "value": 80.94059936523438
    },
    {
      "time": "2026-07-17",
      "value": 80.56179931640625
    },
    {
      "time": "2026-07-20",
      "value": 80.14839935302734
    },
    {
      "time": "2026-07-21",
      "value": 79.75679931640624
    },
    {
      "time": "2026-07-22",
      "value": 79.37759933471679
    },
    {
      "time": "2026-07-23",
      "value": 79.04639938354492
    },
    {
      "time": "2026-07-24",
      "value": 78.69499923706054
    }
  ],
  "analysis": null
}