{
  "ok": true,
  "cached": false,
  "ticker": "NOW",
  "price": 98.78,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-03-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Big Tech Earnings Week is Over. Who Won and Lost?",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/868ef659-7ff8-34cb-af87-818ba8209de3/big-tech-earnings-week-is.html",
      "published": "2026-07-24"
    },
    {
      "title": "Navitas Semiconductor vs. ServiceNow: What Recent Quarterly Revenue Trends Tell Investors About These Tech Companies",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/be657351-8e7e-321a-a887-aeb7b1700784/navitas-semiconductor-vs..html",
      "published": "2026-07-24"
    },
    {
      "title": "Is PATH Broken, Or Just Violently Marked Down?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/b74337f8-d136-3266-83a7-40e251052af0/is-path-broken%2C-or-just.html",
      "published": "2026-07-24"
    },
    {
      "title": "ServiceNow’s quiet $1B cybersecurity boom",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/f2a8c887-1771-3999-8e34-47944c202c51/servicenow%E2%80%99s-quiet-%241b.html",
      "published": "2026-07-24"
    },
    {
      "title": "ServiceNow Surges 6%, Salesforce Climbs 4% as Government AI Deals Lift Enterprise Software",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8b1666cc-fde1-368a-9c9d-eed1615b003a/servicenow-surges-6%25%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "ServiceNow CEO Reveals a Literal 'Kill Switch' for Rogue AI Agents— and OpenAI's Latest Mishap Shows Why It's Needed: 'There's Going To Be More Incidents...'",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/technology/ai/articles/servicenow-ceo-reveals-literal-kill-173106842.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: ServiceNow Inc",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/0fad2450-9fd5-3d81-84c0-dd18ecde6a7d/analyst-report%3A-servicenow-inc.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Update: AXP, DHI, INTC, PM, AAL, NOW",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/34210b54-8a68-3f77-add8-91a5e488743f/market-update%3A-axp%2C-dhi%2C.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 200.0240020751953,
      "high": 200.1999969482422,
      "low": 192.8159942626953,
      "close": 193.75799560546875,
      "volume": 9998000
    },
    {
      "time": "2025-07-28",
      "open": 195.1999969482422,
      "high": 199.20799255371094,
      "low": 195.1959991455078,
      "close": 197.14999389648438,
      "volume": 7373000
    },
    {
      "time": "2025-07-29",
      "open": 198.30599975585938,
      "high": 201.14999389648438,
      "low": 196.45599365234375,
      "close": 198.63999938964844,
      "volume": 6038500
    },
    {
      "time": "2025-07-30",
      "open": 198.3179931640625,
      "high": 198.6060028076172,
      "low": 194.60000610351562,
      "close": 195.49600219726562,
      "volume": 5471000
    },
    {
      "time": "2025-07-31",
      "open": 196.39999389648438,
      "high": 196.39999389648438,
      "low": 188.01199340820312,
      "close": 188.62399291992188,
      "volume": 10659500
    },
    {
      "time": "2025-08-01",
      "open": 187.45799255371094,
      "high": 187.45799255371094,
      "low": 181.8979949951172,
      "close": 182.87399291992188,
      "volume": 9055500
    },
    {
      "time": "2025-08-04",
      "open": 183.70399475097656,
      "high": 185.91600036621094,
      "low": 183.052001953125,
      "close": 184.60000610351562,
      "volume": 6427500
    },
    {
      "time": "2025-08-05",
      "open": 184.39999389648438,
      "high": 185.10000610351562,
      "low": 180.88999938964844,
      "close": 181.0240020751953,
      "volume": 7242500
    },
    {
      "time": "2025-08-06",
      "open": 182.32000732421875,
      "high": 182.61000061035156,
      "low": 180.5659942626953,
      "close": 182.46200561523438,
      "volume": 5343000
    },
    {
      "time": "2025-08-07",
      "open": 184.39999389648438,
      "high": 184.5780029296875,
      "low": 172.39999389648438,
      "close": 174.82400512695312,
      "volume": 13993500
    },
    {
      "time": "2025-08-08",
      "open": 175.67799377441406,
      "high": 176.39999389648438,
      "low": 172.42799377441406,
      "close": 174.5019989013672,
      "volume": 9514000
    },
    {
      "time": "2025-08-11",
      "open": 173.58399963378906,
      "high": 175.99600219726562,
      "low": 170.17999267578125,
      "close": 171.2740020751953,
      "volume": 11849000
    },
    {
      "time": "2025-08-12",
      "open": 171.56199645996094,
      "high": 171.9459991455078,
      "low": 168.00599670410156,
      "close": 170.68600463867188,
      "volume": 14329000
    },
    {
      "time": "2025-08-13",
      "open": 172.11399841308594,
      "high": 172.8800048828125,
      "low": 168.5399932861328,
      "close": 172.66000366210938,
      "volume": 12268000
    },
    {
      "time": "2025-08-14",
      "open": 171.23199462890625,
      "high": 172.5959930419922,
      "low": 169.26800537109375,
      "close": 170.1719970703125,
      "volume": 8939500
    },
    {
      "time": "2025-08-15",
      "open": 170.35400390625,
      "high": 173.58799743652344,
      "low": 169.7239990234375,
      "close": 173.447998046875,
      "volume": 8794000
    },
    {
      "time": "2025-08-18",
      "open": 173.2899932861328,
      "high": 178.447998046875,
      "low": 173.07400512695312,
      "close": 178.41000366210938,
      "volume": 12887000
    },
    {
      "time": "2025-08-19",
      "open": 178.67999267578125,
      "high": 180.1820068359375,
      "low": 176.19200134277344,
      "close": 177.3560028076172,
      "volume": 10921000
    },
    {
      "time": "2025-08-20",
      "open": 176.8520050048828,
      "high": 179.7779998779297,
      "low": 176,
      "close": 178.0500030517578,
      "volume": 9859500
    },
    {
      "time": "2025-08-21",
      "open": 177.18600463867188,
      "high": 177.67599487304688,
      "low": 174.61399841308594,
      "close": 175.3939971923828,
      "volume": 5635000
    },
    {
      "time": "2025-08-22",
      "open": 175.66799926757812,
      "high": 179.2760009765625,
      "low": 174.60000610351562,
      "close": 177.35000610351562,
      "volume": 5421500
    },
    {
      "time": "2025-08-25",
      "open": 177.94200134277344,
      "high": 178.03399658203125,
      "low": 175.73800659179688,
      "close": 175.98800659179688,
      "volume": 4306000
    },
    {
      "time": "2025-08-26",
      "open": 175.8000030517578,
      "high": 176,
      "low": 171.01600646972656,
      "close": 172.9320068359375,
      "volume": 13418500
    },
    {
      "time": "2025-08-27",
      "open": 174.33399963378906,
      "high": 177.9219970703125,
      "low": 173.63999938964844,
      "close": 177.5959930419922,
      "volume": 6011000
    },
    {
      "time": "2025-08-28",
      "open": 178.10000610351562,
      "high": 187.156005859375,
      "low": 177.947998046875,
      "close": 185.72000122070312,
      "volume": 15218000
    },
    {
      "time": "2025-08-29",
      "open": 185.8520050048828,
      "high": 186.79800415039062,
      "low": 181.94200134277344,
      "close": 183.49200439453125,
      "volume": 9409000
    },
    {
      "time": "2025-09-02",
      "open": 180.35400390625,
      "high": 182.85000610351562,
      "low": 178.92799377441406,
      "close": 182.28399658203125,
      "volume": 6239000
    },
    {
      "time": "2025-09-03",
      "open": 181.79800415039062,
      "high": 184.26800537109375,
      "low": 178.90199279785156,
      "close": 183.87600708007812,
      "volume": 6690500
    },
    {
      "time": "2025-09-04",
      "open": 181.89599609375,
      "high": 182.04600524902344,
      "low": 175.63800048828125,
      "close": 179.71200561523438,
      "volume": 8519500
    },
    {
      "time": "2025-09-05",
      "open": 180.8300018310547,
      "high": 183.24000549316406,
      "low": 180.27000427246094,
      "close": 182.75999450683594,
      "volume": 6419500
    },
    {
      "time": "2025-09-08",
      "open": 183.0279998779297,
      "high": 188.96400451660156,
      "low": 182.51199340820312,
      "close": 187.86599731445312,
      "volume": 8180500
    },
    {
      "time": "2025-09-09",
      "open": 189,
      "high": 189,
      "low": 185.55999755859375,
      "close": 186.73399353027344,
      "volume": 5988000
    },
    {
      "time": "2025-09-10",
      "open": 187.1999969482422,
      "high": 188.98399353027344,
      "low": 183.86599731445312,
      "close": 184.71400451660156,
      "volume": 8243000
    },
    {
      "time": "2025-09-11",
      "open": 185.54400634765625,
      "high": 188.53399658203125,
      "low": 184.72999572753906,
      "close": 187.656005859375,
      "volume": 5865000
    },
    {
      "time": "2025-09-12",
      "open": 188.3459930419922,
      "high": 188.3699951171875,
      "low": 185.38600158691406,
      "close": 185.79200744628906,
      "volume": 3555500
    },
    {
      "time": "2025-09-15",
      "open": 186.08999633789062,
      "high": 191.23399353027344,
      "low": 185.9459991455078,
      "close": 189.48399353027344,
      "volume": 7730500
    },
    {
      "time": "2025-09-16",
      "open": 188.14199829101562,
      "high": 189.28799438476562,
      "low": 185.69400024414062,
      "close": 186.40199279785156,
      "volume": 6501500
    },
    {
      "time": "2025-09-17",
      "open": 187.35000610351562,
      "high": 190.75399780273438,
      "low": 186.64999389648438,
      "close": 190.07400512695312,
      "volume": 6423000
    },
    {
      "time": "2025-09-18",
      "open": 191.30999755859375,
      "high": 192.4080047607422,
      "low": 188.1020050048828,
      "close": 189.54800415039062,
      "volume": 7455500
    },
    {
      "time": "2025-09-19",
      "open": 190.3699951171875,
      "high": 193.1479949951172,
      "low": 190,
      "close": 192.22999572753906,
      "volume": 14036000
    },
    {
      "time": "2025-09-22",
      "open": 190.7779998779297,
      "high": 191.35000610351562,
      "low": 186.1820068359375,
      "close": 189.55599975585938,
      "volume": 6039500
    },
    {
      "time": "2025-09-23",
      "open": 189.51199340820312,
      "high": 190.10000610351562,
      "low": 185.2899932861328,
      "close": 185.53399658203125,
      "volume": 7035000
    },
    {
      "time": "2025-09-24",
      "open": 192.5279998779297,
      "high": 194.7259979248047,
      "low": 186.22000122070312,
      "close": 186.6739959716797,
      "volume": 10109500
    },
    {
      "time": "2025-09-25",
      "open": 185.49000549316406,
      "high": 185.63800048828125,
      "low": 182.0919952392578,
      "close": 183.7220001220703,
      "volume": 5945000
    },
    {
      "time": "2025-09-26",
      "open": 183.93800354003906,
      "high": 187.6280059814453,
      "low": 183.33999633789062,
      "close": 187.1999969482422,
      "volume": 4457000
    },
    {
      "time": "2025-09-29",
      "open": 188.41200256347656,
      "high": 190.91200256347656,
      "low": 187.84800720214844,
      "close": 188.1699981689453,
      "volume": 5115000
    },
    {
      "time": "2025-09-30",
      "open": 187.82000732421875,
      "high": 188.3300018310547,
      "low": 180.89999389648438,
      "close": 184.05599975585938,
      "volume": 7077000
    },
    {
      "time": "2025-10-01",
      "open": 184.18800354003906,
      "high": 187,
      "low": 178.4499969482422,
      "close": 182.48599243164062,
      "volume": 9149500
    },
    {
      "time": "2025-10-02",
      "open": 182.33399963378906,
      "high": 183.00999450683594,
      "low": 179.10800170898438,
      "close": 182.02000427246094,
      "volume": 7559000
    },
    {
      "time": "2025-10-03",
      "open": 182.72999572753906,
      "high": 183.94000244140625,
      "low": 181.66600036621094,
      "close": 182.4720001220703,
      "volume": 5832000
    },
    {
      "time": "2025-10-06",
      "open": 180.8040008544922,
      "high": 185.95199584960938,
      "low": 179.10800170898438,
      "close": 182.5679931640625,
      "volume": 6439000
    },
    {
      "time": "2025-10-07",
      "open": 182.8000030517578,
      "high": 183.16000366210938,
      "low": 178.6719970703125,
      "close": 180.84800720214844,
      "volume": 5974500
    },
    {
      "time": "2025-10-08",
      "open": 182,
      "high": 184.0679931640625,
      "low": 181.46600341796875,
      "close": 182.86399841308594,
      "volume": 5453000
    },
    {
      "time": "2025-10-09",
      "open": 180.77999877929688,
      "high": 183.92999267578125,
      "low": 178.74600219726562,
      "close": 183.58999633789062,
      "volume": 5197000
    },
    {
      "time": "2025-10-10",
      "open": 184,
      "high": 185.60000610351562,
      "low": 177.46200561523438,
      "close": 177.74200439453125,
      "volume": 7019500
    },
    {
      "time": "2025-10-13",
      "open": 179.4080047607422,
      "high": 185.15199279785156,
      "low": 178.53199768066406,
      "close": 184.74000549316406,
      "volume": 5926000
    },
    {
      "time": "2025-10-14",
      "open": 181.47000122070312,
      "high": 184.85400390625,
      "low": 179.4739990234375,
      "close": 182.2519989013672,
      "volume": 4395000
    },
    {
      "time": "2025-10-15",
      "open": 183.60000610351562,
      "high": 184.4199981689453,
      "low": 179.94000244140625,
      "close": 180.61000061035156,
      "volume": 3817000
    },
    {
      "time": "2025-10-16",
      "open": 182.79400634765625,
      "high": 185.8000030517578,
      "low": 177.61399841308594,
      "close": 178.8979949951172,
      "volume": 5392000
    },
    {
      "time": "2025-10-17",
      "open": 178,
      "high": 181.30599975585938,
      "low": 177.58999633789062,
      "close": 180.72000122070312,
      "volume": 4200500
    },
    {
      "time": "2025-10-20",
      "open": 181.3280029296875,
      "high": 184.4040069580078,
      "low": 181.27000427246094,
      "close": 183.50999450683594,
      "volume": 5358000
    },
    {
      "time": "2025-10-21",
      "open": 183.5,
      "high": 188.88800048828125,
      "low": 182.05599975585938,
      "close": 188.3000030517578,
      "volume": 6299000
    },
    {
      "time": "2025-10-22",
      "open": 188.35800170898438,
      "high": 189.60000610351562,
      "low": 185.5800018310547,
      "close": 187.1300048828125,
      "volume": 6073000
    },
    {
      "time": "2025-10-23",
      "open": 186.23800659179688,
      "high": 188.91600036621094,
      "low": 185.60000610351562,
      "close": 187.83399963378906,
      "volume": 4223500
    },
    {
      "time": "2025-10-24",
      "open": 189.14999389648438,
      "high": 190,
      "low": 185.7760009765625,
      "close": 186.03399658203125,
      "volume": 5355000
    },
    {
      "time": "2025-10-27",
      "open": 188.81399536132812,
      "high": 190.33799743652344,
      "low": 187.40199279785156,
      "close": 189.25799560546875,
      "volume": 5735000
    },
    {
      "time": "2025-10-28",
      "open": 189.86199951171875,
      "high": 190.1999969482422,
      "low": 187.58200073242188,
      "close": 187.58200073242188,
      "volume": 4724500
    },
    {
      "time": "2025-10-29",
      "open": 186.9080047607422,
      "high": 186.9080047607422,
      "low": 182.02000427246094,
      "close": 182.33999633789062,
      "volume": 13434000
    },
    {
      "time": "2025-10-30",
      "open": 185.3459930419922,
      "high": 192.96600341796875,
      "low": 179.38600158691406,
      "close": 186.93600463867188,
      "volume": 15203000
    },
    {
      "time": "2025-10-31",
      "open": 188.64199829101562,
      "high": 189.52999877929688,
      "low": 180.66400146484375,
      "close": 183.8560028076172,
      "volume": 11872000
    },
    {
      "time": "2025-11-03",
      "open": 184.42799377441406,
      "high": 184.42799377441406,
      "low": 177.20399475097656,
      "close": 182.76800537109375,
      "volume": 8733000
    },
    {
      "time": "2025-11-04",
      "open": 180,
      "high": 181.7259979248047,
      "low": 175.30999755859375,
      "close": 177.51400756835938,
      "volume": 9724500
    },
    {
      "time": "2025-11-05",
      "open": 178.33399963378906,
      "high": 178.5240020751953,
      "low": 174.4600067138672,
      "close": 175.92599487304688,
      "volume": 7604000
    },
    {
      "time": "2025-11-06",
      "open": 174.9499969482422,
      "high": 175.8000030517578,
      "low": 170.0019989013672,
      "close": 171.75399780273438,
      "volume": 10231000
    },
    {
      "time": "2025-11-07",
      "open": 170.26800537109375,
      "high": 172.6199951171875,
      "low": 168.11000061035156,
      "close": 172.37399291992188,
      "volume": 8162500
    },
    {
      "time": "2025-11-10",
      "open": 172.77200317382812,
      "high": 173.72000122070312,
      "low": 170.23399353027344,
      "close": 173.25999450683594,
      "volume": 7044500
    },
    {
      "time": "2025-11-11",
      "open": 172.68600463867188,
      "high": 174.1300048828125,
      "low": 171.86599731445312,
      "close": 172.13400268554688,
      "volume": 5177000
    },
    {
      "time": "2025-11-12",
      "open": 173.74200439453125,
      "high": 174,
      "low": 169.83399963378906,
      "close": 172.80799865722656,
      "volume": 7603500
    },
    {
      "time": "2025-11-13",
      "open": 170.4759979248047,
      "high": 172.60000610351562,
      "low": 168.79600524902344,
      "close": 169.93800354003906,
      "volume": 8147000
    },
    {
      "time": "2025-11-14",
      "open": 168.3979949951172,
      "high": 173.06399536132812,
      "low": 167.80999755859375,
      "close": 170.08599853515625,
      "volume": 5917500
    },
    {
      "time": "2025-11-17",
      "open": 169.38400268554688,
      "high": 170.6959991455078,
      "low": 165.64199829101562,
      "close": 167.1580047607422,
      "volume": 5701000
    },
    {
      "time": "2025-11-18",
      "open": 165.41600036621094,
      "high": 167,
      "low": 162.32200622558594,
      "close": 163.593994140625,
      "volume": 7640500
    },
    {
      "time": "2025-11-19",
      "open": 163.33200073242188,
      "high": 164.22799682617188,
      "low": 161.51400756835938,
      "close": 163.2899932861328,
      "volume": 9577000
    },
    {
      "time": "2025-11-20",
      "open": 166.10000610351562,
      "high": 166.33799743652344,
      "low": 159.45599365234375,
      "close": 160.0919952392578,
      "volume": 8095500
    },
    {
      "time": "2025-11-21",
      "open": 160.4600067138672,
      "high": 163.9219970703125,
      "low": 159,
      "close": 162.68600463867188,
      "volume": 7354000
    },
    {
      "time": "2025-11-24",
      "open": 162.67999267578125,
      "high": 163.8979949951172,
      "low": 160.76199340820312,
      "close": 163.16799926757812,
      "volume": 8947000
    },
    {
      "time": "2025-11-25",
      "open": 162.4739990234375,
      "high": 166.17999267578125,
      "low": 162.1999969482422,
      "close": 165.06199645996094,
      "volume": 7280000
    },
    {
      "time": "2025-11-26",
      "open": 163.4499969482422,
      "high": 164.4040069580078,
      "low": 159.96800231933594,
      "close": 160.54400634765625,
      "volume": 10035500
    },
    {
      "time": "2025-11-28",
      "open": 161.60000610351562,
      "high": 162.8000030517578,
      "low": 161.0019989013672,
      "close": 162.48199462890625,
      "volume": 4520500
    },
    {
      "time": "2025-12-01",
      "open": 160.33399963378906,
      "high": 165.21400451660156,
      "low": 159.8000030517578,
      "close": 164.41400146484375,
      "volume": 6934000
    },
    {
      "time": "2025-12-02",
      "open": 165.7239990234375,
      "high": 166.68600463867188,
      "low": 164.8000030517578,
      "close": 164.87600708007812,
      "volume": 6550500
    },
    {
      "time": "2025-12-03",
      "open": 164.39999389648438,
      "high": 166.5959930419922,
      "low": 162.69200134277344,
      "close": 166.5800018310547,
      "volume": 4619500
    },
    {
      "time": "2025-12-04",
      "open": 168.1999969482422,
      "high": 169.3000030517578,
      "low": 166.13800048828125,
      "close": 167.7740020751953,
      "volume": 5549000
    },
    {
      "time": "2025-12-05",
      "open": 168.16600036621094,
      "high": 172.3000030517578,
      "low": 167.6020050048828,
      "close": 170.8719940185547,
      "volume": 6473000
    },
    {
      "time": "2025-12-08",
      "open": 170.84800720214844,
      "high": 174.39599609375,
      "low": 170.08599853515625,
      "close": 170.70399475097656,
      "volume": 7741000
    },
    {
      "time": "2025-12-09",
      "open": 170.52200317382812,
      "high": 172.1999969482422,
      "low": 169.8000030517578,
      "close": 170.98199462890625,
      "volume": 4894500
    },
    {
      "time": "2025-12-10",
      "open": 170.11399841308594,
      "high": 172.33200073242188,
      "low": 169.11000061035156,
      "close": 170.71200561523438,
      "volume": 8460500
    },
    {
      "time": "2025-12-11",
      "open": 170.60000610351562,
      "high": 175,
      "low": 170.2239990234375,
      "close": 173.4980010986328,
      "volume": 7037000
    },
    {
      "time": "2025-12-12",
      "open": 173.47799682617188,
      "high": 174.92599487304688,
      "low": 171.58200073242188,
      "close": 173.01199340820312,
      "volume": 7495000
    },
    {
      "time": "2025-12-15",
      "open": 159.60000610351562,
      "high": 160.67999267578125,
      "low": 152.1060028076172,
      "close": 153.0399932861328,
      "volume": 29629000
    },
    {
      "time": "2025-12-16",
      "open": 154.8939971923828,
      "high": 157.21400451660156,
      "low": 153.91400146484375,
      "close": 156.2239990234375,
      "volume": 16672500
    },
    {
      "time": "2025-12-17",
      "open": 157,
      "high": 161.9320068359375,
      "low": 156.2899932861328,
      "close": 156.47799682617188,
      "volume": 11774500
    },
    {
      "time": "2025-12-18",
      "open": 156.50999450683594,
      "high": 157.77999877929688,
      "low": 151.14999389648438,
      "close": 153.3800048828125,
      "volume": 9644000
    },
    {
      "time": "2025-12-19",
      "open": 152.97000122070312,
      "high": 156.16000366210938,
      "low": 152.5399932861328,
      "close": 155.30999755859375,
      "volume": 25257500
    },
    {
      "time": "2025-12-22",
      "open": 156.86000061035156,
      "high": 157.16000366210938,
      "low": 153.14999389648438,
      "close": 156.67999267578125,
      "volume": 11120300
    },
    {
      "time": "2025-12-23",
      "open": 155.5,
      "high": 156.08999633789062,
      "low": 151.6300048828125,
      "close": 154.36000061035156,
      "volume": 12572500
    },
    {
      "time": "2025-12-24",
      "open": 153.5,
      "high": 153.94000244140625,
      "low": 152.00999450683594,
      "close": 152.58999633789062,
      "volume": 3896800
    },
    {
      "time": "2025-12-26",
      "open": 152.5,
      "high": 154.47999572753906,
      "low": 152.2100067138672,
      "close": 153.88999938964844,
      "volume": 5450500
    },
    {
      "time": "2025-12-29",
      "open": 153.07000732421875,
      "high": 155.69000244140625,
      "low": 152.7899932861328,
      "close": 154.5800018310547,
      "volume": 7157700
    },
    {
      "time": "2025-12-30",
      "open": 153.85000610351562,
      "high": 154.69000244140625,
      "low": 153.25,
      "close": 154.22999572753906,
      "volume": 5110600
    },
    {
      "time": "2025-12-31",
      "open": 153.99000549316406,
      "high": 154.5399932861328,
      "low": 152.67999267578125,
      "close": 153.19000244140625,
      "volume": 5256100
    },
    {
      "time": "2026-01-02",
      "open": 153.0800018310547,
      "high": 153.1999969482422,
      "low": 145.63999938964844,
      "close": 147.4499969482422,
      "volume": 9896600
    },
    {
      "time": "2026-01-05",
      "open": 146.50999450683594,
      "high": 149.80999755859375,
      "low": 145.7899932861328,
      "close": 147.60000610351562,
      "volume": 9854900
    },
    {
      "time": "2026-01-06",
      "open": 147.4199981689453,
      "high": 149.57000732421875,
      "low": 146.6999969482422,
      "close": 148.80999755859375,
      "volume": 6428200
    },
    {
      "time": "2026-01-07",
      "open": 148,
      "high": 152.11000061035156,
      "low": 147.75,
      "close": 150.89999389648438,
      "volume": 6195600
    },
    {
      "time": "2026-01-08",
      "open": 149.94000244140625,
      "high": 150.3000030517578,
      "low": 146.17999267578125,
      "close": 146.19000244140625,
      "volume": 7426100
    },
    {
      "time": "2026-01-09",
      "open": 147.35000610351562,
      "high": 147.35000610351562,
      "low": 141.42999267578125,
      "close": 141.8000030517578,
      "volume": 11845400
    },
    {
      "time": "2026-01-12",
      "open": 141.63999938964844,
      "high": 143.77000427246094,
      "low": 141.14999389648438,
      "close": 142.63999938964844,
      "volume": 9900000
    },
    {
      "time": "2026-01-13",
      "open": 142.13999938964844,
      "high": 144.6999969482422,
      "low": 137.17999267578125,
      "close": 138.19000244140625,
      "volume": 12898300
    },
    {
      "time": "2026-01-14",
      "open": 137.38999938964844,
      "high": 138.19000244140625,
      "low": 132.61000061035156,
      "close": 134.61000061035156,
      "volume": 15646900
    },
    {
      "time": "2026-01-15",
      "open": 135.14999389648438,
      "high": 136.24000549316406,
      "low": 129.92999267578125,
      "close": 131.1699981689453,
      "volume": 14582800
    },
    {
      "time": "2026-01-16",
      "open": 129.6999969482422,
      "high": 131.35000610351562,
      "low": 126.8499984741211,
      "close": 127.30999755859375,
      "volume": 20052400
    },
    {
      "time": "2026-01-20",
      "open": 126.56999969482422,
      "high": 128.77999877929688,
      "low": 125.02999877929688,
      "close": 125.4000015258789,
      "volume": 19712200
    },
    {
      "time": "2026-01-21",
      "open": 128,
      "high": 128.00999450683594,
      "low": 123.77999877929688,
      "close": 125.30000305175781,
      "volume": 16119600
    },
    {
      "time": "2026-01-22",
      "open": 126,
      "high": 128.72999572753906,
      "low": 125.0999984741211,
      "close": 128.55999755859375,
      "volume": 12944200
    },
    {
      "time": "2026-01-23",
      "open": 128.64999389648438,
      "high": 133.85000610351562,
      "low": 128.22999572753906,
      "close": 133.11000061035156,
      "volume": 16605400
    },
    {
      "time": "2026-01-26",
      "open": 134.5500030517578,
      "high": 136.6300048828125,
      "low": 133.27000427246094,
      "close": 136.33999633789062,
      "volume": 17489700
    },
    {
      "time": "2026-01-27",
      "open": 135.8300018310547,
      "high": 136.02999877929688,
      "low": 130.86000061035156,
      "close": 131.8000030517578,
      "volume": 11804200
    },
    {
      "time": "2026-01-28",
      "open": 132.27000427246094,
      "high": 133.6699981689453,
      "low": 129.13999938964844,
      "close": 129.6199951171875,
      "volume": 21254100
    },
    {
      "time": "2026-01-29",
      "open": 118.52999877929688,
      "high": 118.95999908447266,
      "low": 113.12999725341797,
      "close": 116.7300033569336,
      "volume": 55125100
    },
    {
      "time": "2026-01-30",
      "open": 117.54000091552734,
      "high": 118.83000183105469,
      "low": 115.88999938964844,
      "close": 117.01000213623047,
      "volume": 28053900
    },
    {
      "time": "2026-02-02",
      "open": 118.80000305175781,
      "high": 121.66999816894531,
      "low": 116.3499984741211,
      "close": 118,
      "volume": 18889100
    },
    {
      "time": "2026-02-03",
      "open": 115.0199966430664,
      "high": 115.88999938964844,
      "low": 108.0999984741211,
      "close": 109.7699966430664,
      "volume": 34729600
    },
    {
      "time": "2026-02-04",
      "open": 107.19000244140625,
      "high": 111.1500015258789,
      "low": 105.25,
      "close": 111.06999969482422,
      "volume": 36718100
    },
    {
      "time": "2026-02-05",
      "open": 109.26000213623047,
      "high": 112.08999633789062,
      "low": 101.7300033569336,
      "close": 102.62999725341797,
      "volume": 36178800
    },
    {
      "time": "2026-02-06",
      "open": 101.68000030517578,
      "high": 104,
      "low": 98.94000244140625,
      "close": 100.73999786376953,
      "volume": 34727000
    },
    {
      "time": "2026-02-09",
      "open": 100,
      "high": 104.25,
      "low": 98,
      "close": 103.87000274658203,
      "volume": 23127400
    },
    {
      "time": "2026-02-10",
      "open": 104.98999786376953,
      "high": 108.9800033569336,
      "low": 104.9000015258789,
      "close": 106.4800033569336,
      "volume": 21869600
    },
    {
      "time": "2026-02-11",
      "open": 105.58000183105469,
      "high": 105.94000244140625,
      "low": 99.41999816894531,
      "close": 100.58000183105469,
      "volume": 26076000
    },
    {
      "time": "2026-02-12",
      "open": 101.91999816894531,
      "high": 103.70999908447266,
      "low": 99.2699966430664,
      "close": 103.29000091552734,
      "volume": 27213100
    },
    {
      "time": "2026-02-13",
      "open": 105.1500015258789,
      "high": 107.69000244140625,
      "low": 104.58999633789062,
      "close": 107.08000183105469,
      "volume": 22771200
    },
    {
      "time": "2026-02-17",
      "open": 109.55999755859375,
      "high": 110.8499984741211,
      "low": 103.87999725341797,
      "close": 105.91000366210938,
      "volume": 27343000
    },
    {
      "time": "2026-02-18",
      "open": 105.93000030517578,
      "high": 108.26000213623047,
      "low": 103.4000015258789,
      "close": 107.80999755859375,
      "volume": 18138700
    },
    {
      "time": "2026-02-19",
      "open": 108.06999969482422,
      "high": 109.22000122070312,
      "low": 106.19000244140625,
      "close": 107.37000274658203,
      "volume": 13224700
    },
    {
      "time": "2026-02-20",
      "open": 106,
      "high": 107.80000305175781,
      "low": 103.81999969482422,
      "close": 104.2699966430664,
      "volume": 15700300
    },
    {
      "time": "2026-02-23",
      "open": 101.94000244140625,
      "high": 101.94000244140625,
      "low": 99.18000030517578,
      "close": 100.80000305175781,
      "volume": 24200000
    },
    {
      "time": "2026-02-24",
      "open": 100.95999908447266,
      "high": 105.69999694824219,
      "low": 100.51000213623047,
      "close": 102.48999786376953,
      "volume": 18461700
    },
    {
      "time": "2026-02-25",
      "open": 101.62999725341797,
      "high": 104.7300033569336,
      "low": 100.16000366210938,
      "close": 104.2300033569336,
      "volume": 15493100
    },
    {
      "time": "2026-02-26",
      "open": 107.44999694824219,
      "high": 110.1500015258789,
      "low": 106.56999969482422,
      "close": 109.30000305175781,
      "volume": 26565100
    },
    {
      "time": "2026-02-27",
      "open": 105,
      "high": 108.69999694824219,
      "low": 104,
      "close": 108.01000213623047,
      "volume": 19085200
    },
    {
      "time": "2026-03-02",
      "open": 105.9800033569336,
      "high": 111.08000183105469,
      "low": 105.0999984741211,
      "close": 109.41999816894531,
      "volume": 14780500
    },
    {
      "time": "2026-03-03",
      "open": 108,
      "high": 114.91999816894531,
      "low": 107.51000213623047,
      "close": 113.19000244140625,
      "volume": 17606100
    },
    {
      "time": "2026-03-04",
      "open": 112.11000061035156,
      "high": 115.20999908447266,
      "low": 111.5,
      "close": 113.86000061035156,
      "volume": 17432000
    },
    {
      "time": "2026-03-05",
      "open": 114.7699966430664,
      "high": 122.08000183105469,
      "low": 114.12999725341797,
      "close": 120.37999725341797,
      "volume": 26568000
    },
    {
      "time": "2026-03-06",
      "open": 120.5,
      "high": 124.66000366210938,
      "low": 120.18000030517578,
      "close": 124.33999633789062,
      "volume": 25972300
    },
    {
      "time": "2026-03-09",
      "open": 123.05999755859375,
      "high": 126.66999816894531,
      "low": 121.29000091552734,
      "close": 121.93000030517578,
      "volume": 20324700
    },
    {
      "time": "2026-03-10",
      "open": 120.98999786376953,
      "high": 121.43000030517578,
      "low": 114.66000366210938,
      "close": 116.61000061035156,
      "volume": 21872600
    },
    {
      "time": "2026-03-11",
      "open": 117.4000015258789,
      "high": 118.83000183105469,
      "low": 113.5999984741211,
      "close": 115.62999725341797,
      "volume": 14594900
    },
    {
      "time": "2026-03-12",
      "open": 115.27999877929688,
      "high": 117.20999908447266,
      "low": 112.41999816894531,
      "close": 112.97000122070312,
      "volume": 18372100
    },
    {
      "time": "2026-03-13",
      "open": 112.80999755859375,
      "high": 115.91000366210938,
      "low": 111.70999908447266,
      "close": 113.62000274658203,
      "volume": 14846400
    },
    {
      "time": "2026-03-16",
      "open": 116.9000015258789,
      "high": 117.19999694824219,
      "low": 113.80000305175781,
      "close": 114.87999725341797,
      "volume": 12289400
    },
    {
      "time": "2026-03-17",
      "open": 115.4000015258789,
      "high": 118.98999786376953,
      "low": 114.19999694824219,
      "close": 116.72000122070312,
      "volume": 13368500
    },
    {
      "time": "2026-03-18",
      "open": 115,
      "high": 117.44000244140625,
      "low": 113.52999877929688,
      "close": 113.70999908447266,
      "volume": 10080100
    },
    {
      "time": "2026-03-19",
      "open": 114.18000030517578,
      "high": 117.08999633789062,
      "low": 111.94999694824219,
      "close": 113.2699966430664,
      "volume": 11361600
    },
    {
      "time": "2026-03-20",
      "open": 111.30000305175781,
      "high": 112.1500015258789,
      "low": 109.12000274658203,
      "close": 110.37999725341797,
      "volume": 18863000
    },
    {
      "time": "2026-03-23",
      "open": 110.76000213623047,
      "high": 113.25,
      "low": 109.88999938964844,
      "close": 110.94999694824219,
      "volume": 12219100
    },
    {
      "time": "2026-03-24",
      "open": 109.13999938964844,
      "high": 109.25,
      "low": 104.31999969482422,
      "close": 104.6500015258789,
      "volume": 17835200
    },
    {
      "time": "2026-03-25",
      "open": 106.5,
      "high": 106.87999725341797,
      "low": 101.13999938964844,
      "close": 103.05999755859375,
      "volume": 14728600
    },
    {
      "time": "2026-03-26",
      "open": 102.41999816894531,
      "high": 105.83999633789062,
      "low": 100.87999725341797,
      "close": 103.63999938964844,
      "volume": 11595300
    },
    {
      "time": "2026-03-27",
      "open": 102.63999938964844,
      "high": 102.66999816894531,
      "low": 98.33999633789062,
      "close": 99.41000366210938,
      "volume": 18109900
    },
    {
      "time": "2026-03-30",
      "open": 100.05999755859375,
      "high": 105.98999786376953,
      "low": 99.5,
      "close": 104.97000122070312,
      "volume": 18685600
    },
    {
      "time": "2026-03-31",
      "open": 105.54000091552734,
      "high": 106.58000183105469,
      "low": 104.05999755859375,
      "close": 104.55000305175781,
      "volume": 16821300
    },
    {
      "time": "2026-04-01",
      "open": 105.2300033569336,
      "high": 105.9000015258789,
      "low": 102.01000213623047,
      "close": 104.04000091552734,
      "volume": 12439700
    },
    {
      "time": "2026-04-02",
      "open": 101.79000091552734,
      "high": 103.41000366210938,
      "low": 98.45999908447266,
      "close": 102,
      "volume": 16629900
    },
    {
      "time": "2026-04-06",
      "open": 102.97000122070312,
      "high": 103.33000183105469,
      "low": 100.4000015258789,
      "close": 102.41999816894531,
      "volume": 9141300
    },
    {
      "time": "2026-04-07",
      "open": 102.7699966430664,
      "high": 103.95999908447266,
      "low": 99.5,
      "close": 100.55000305175781,
      "volume": 12008200
    },
    {
      "time": "2026-04-08",
      "open": 104.76000213623047,
      "high": 105.58000183105469,
      "low": 96.95999908447266,
      "close": 97.47000122070312,
      "volume": 19796900
    },
    {
      "time": "2026-04-09",
      "open": 96.5,
      "high": 97.16000366210938,
      "low": 88.66000366210938,
      "close": 89.80999755859375,
      "volume": 42131500
    },
    {
      "time": "2026-04-10",
      "open": 88.91000366210938,
      "high": 88.91000366210938,
      "low": 81.23999786376953,
      "close": 83,
      "volume": 58715600
    },
    {
      "time": "2026-04-13",
      "open": 84.7699966430664,
      "high": 89.23999786376953,
      "low": 84.18000030517578,
      "close": 89.05999755859375,
      "volume": 31675400
    },
    {
      "time": "2026-04-14",
      "open": 90.73999786376953,
      "high": 92.4000015258789,
      "low": 87.12000274658203,
      "close": 87.79000091552734,
      "volume": 25132700
    },
    {
      "time": "2026-04-15",
      "open": 90.19999694824219,
      "high": 94.83000183105469,
      "low": 89.19999694824219,
      "close": 94.19000244140625,
      "volume": 25835900
    },
    {
      "time": "2026-04-16",
      "open": 97.61000061035156,
      "high": 99.38999938964844,
      "low": 95.37000274658203,
      "close": 96.44000244140625,
      "volume": 21971800
    },
    {
      "time": "2026-04-17",
      "open": 97.94999694824219,
      "high": 98.81999969482422,
      "low": 96.12999725341797,
      "close": 96.66000366210938,
      "volume": 17754600
    },
    {
      "time": "2026-04-20",
      "open": 97.44000244140625,
      "high": 100.66999816894531,
      "low": 96.80999755859375,
      "close": 99.72000122070312,
      "volume": 20306600
    },
    {
      "time": "2026-04-21",
      "open": 100.3499984741211,
      "high": 104.5,
      "low": 99.05999755859375,
      "close": 100.13999938964844,
      "volume": 24147900
    },
    {
      "time": "2026-04-22",
      "open": 101.5,
      "high": 104.30999755859375,
      "low": 101.02999877929688,
      "close": 103.06999969482422,
      "volume": 35714800
    },
    {
      "time": "2026-04-23",
      "open": 87.25,
      "high": 90.0199966430664,
      "low": 83.58000183105469,
      "close": 84.77999877929688,
      "volume": 84103100
    },
    {
      "time": "2026-04-24",
      "open": 85.77999877929688,
      "high": 90.38999938964844,
      "low": 84.93000030517578,
      "close": 90.16999816894531,
      "volume": 39011800
    },
    {
      "time": "2026-04-27",
      "open": 89.05999755859375,
      "high": 94.02999877929688,
      "low": 87.80999755859375,
      "close": 90.44999694824219,
      "volume": 32789100
    },
    {
      "time": "2026-04-28",
      "open": 91.0999984741211,
      "high": 93,
      "low": 90.12999725341797,
      "close": 90.48999786376953,
      "volume": 20990400
    },
    {
      "time": "2026-04-29",
      "open": 89.05999755859375,
      "high": 89.30000305175781,
      "low": 87.0999984741211,
      "close": 88.88999938964844,
      "volume": 18646600
    },
    {
      "time": "2026-04-30",
      "open": 87.94999694824219,
      "high": 88.70999908447266,
      "low": 85.87999725341797,
      "close": 88.30999755859375,
      "volume": 22152200
    },
    {
      "time": "2026-05-01",
      "open": 90.93000030517578,
      "high": 92.5999984741211,
      "low": 87.87000274658203,
      "close": 91.16000366210938,
      "volume": 22911800
    },
    {
      "time": "2026-05-04",
      "open": 91.2699966430664,
      "high": 95.62000274658203,
      "low": 91.0999984741211,
      "close": 91.97000122070312,
      "volume": 21863500
    },
    {
      "time": "2026-05-05",
      "open": 92.25,
      "high": 92.88999938964844,
      "low": 89.13999938964844,
      "close": 92.01000213623047,
      "volume": 22756800
    },
    {
      "time": "2026-05-06",
      "open": 91.5999984741211,
      "high": 91.68000030517578,
      "low": 88.20999908447266,
      "close": 89.05000305175781,
      "volume": 23117900
    },
    {
      "time": "2026-05-07",
      "open": 92.16999816894531,
      "high": 95.55999755859375,
      "low": 91.88999938964844,
      "close": 93.58999633789062,
      "volume": 27960700
    },
    {
      "time": "2026-05-08",
      "open": 91.12999725341797,
      "high": 91.8499984741211,
      "low": 88.98999786376953,
      "close": 91.18000030517578,
      "volume": 24699000
    },
    {
      "time": "2026-05-11",
      "open": 91.04000091552734,
      "high": 94.75,
      "low": 90.47000122070312,
      "close": 91.48999786376953,
      "volume": 21402900
    },
    {
      "time": "2026-05-12",
      "open": 92.47000122070312,
      "high": 92.7699966430664,
      "low": 88.69000244140625,
      "close": 89,
      "volume": 22354600
    },
    {
      "time": "2026-05-13",
      "open": 88.58000183105469,
      "high": 88.58000183105469,
      "low": 86.01000213623047,
      "close": 87.05000305175781,
      "volume": 22107000
    },
    {
      "time": "2026-05-14",
      "open": 87.31999969482422,
      "high": 92,
      "low": 85.44000244140625,
      "close": 90.5,
      "volume": 25571500
    },
    {
      "time": "2026-05-15",
      "open": 92.08999633789062,
      "high": 96.66999816894531,
      "low": 91.97000122070312,
      "close": 95.06999969482422,
      "volume": 34569700
    },
    {
      "time": "2026-05-18",
      "open": 98.86000061035156,
      "high": 104.68000030517578,
      "low": 97.8499984741211,
      "close": 103.41999816894531,
      "volume": 51220700
    },
    {
      "time": "2026-05-19",
      "open": 110.13999938964844,
      "high": 110.83000183105469,
      "low": 100.7699966430664,
      "close": 101.83000183105469,
      "volume": 55624400
    },
    {
      "time": "2026-05-20",
      "open": 100.75,
      "high": 103.3499984741211,
      "low": 97.5,
      "close": 103.30000305175781,
      "volume": 30037700
    },
    {
      "time": "2026-05-21",
      "open": 100.98999786376953,
      "high": 101.58999633789062,
      "low": 98.11000061035156,
      "close": 99.69000244140625,
      "volume": 26474000
    },
    {
      "time": "2026-05-22",
      "open": 102.18000030517578,
      "high": 104.58999633789062,
      "low": 99.43000030517578,
      "close": 102.12999725341797,
      "volume": 23646300
    },
    {
      "time": "2026-05-26",
      "open": 100.55999755859375,
      "high": 102.54000091552734,
      "low": 98.72000122070312,
      "close": 99.91999816894531,
      "volume": 23589900
    },
    {
      "time": "2026-05-27",
      "open": 99.20999908447266,
      "high": 105.4000015258789,
      "low": 98.55000305175781,
      "close": 102.12000274658203,
      "volume": 28633300
    },
    {
      "time": "2026-05-28",
      "open": 107,
      "high": 110.16000366210938,
      "low": 104.5999984741211,
      "close": 108.7300033569336,
      "volume": 39117700
    },
    {
      "time": "2026-05-29",
      "open": 118.4800033569336,
      "high": 124.73999786376953,
      "low": 116.29000091552734,
      "close": 124.37000274658203,
      "volume": 68243400
    },
    {
      "time": "2026-06-01",
      "open": 135.77000427246094,
      "high": 139.1999969482422,
      "low": 131.61000061035156,
      "close": 135.86000061035156,
      "volume": 68789000
    },
    {
      "time": "2026-06-02",
      "open": 129.89999389648438,
      "high": 132.74000549316406,
      "low": 124.12000274658203,
      "close": 127.6500015258789,
      "volume": 41371600
    },
    {
      "time": "2026-06-03",
      "open": 127.98999786376953,
      "high": 128.0800018310547,
      "low": 117.33999633789062,
      "close": 117.9000015258789,
      "volume": 34316400
    },
    {
      "time": "2026-06-04",
      "open": 121.94000244140625,
      "high": 124.80000305175781,
      "low": 119.36000061035156,
      "close": 119.36000061035156,
      "volume": 28144000
    },
    {
      "time": "2026-06-05",
      "open": 119.19000244140625,
      "high": 121.19999694824219,
      "low": 111.55999755859375,
      "close": 112.44999694824219,
      "volume": 31452000
    },
    {
      "time": "2026-06-08",
      "open": 111.69000244140625,
      "high": 115.36000061035156,
      "low": 111.19999694824219,
      "close": 114.19000244140625,
      "volume": 19737700
    },
    {
      "time": "2026-06-09",
      "open": 110.30999755859375,
      "high": 112.38999938964844,
      "low": 103.08000183105469,
      "close": 106.97000122070312,
      "volume": 35824800
    },
    {
      "time": "2026-06-10",
      "open": 105.27999877929688,
      "high": 109.80000305175781,
      "low": 104.7300033569336,
      "close": 106.05999755859375,
      "volume": 20052700
    },
    {
      "time": "2026-06-11",
      "open": 103.02999877929688,
      "high": 105.12000274658203,
      "low": 101.33000183105469,
      "close": 103.08000183105469,
      "volume": 28321500
    },
    {
      "time": "2026-06-12",
      "open": 103.37999725341797,
      "high": 103.44999694824219,
      "low": 98.41999816894531,
      "close": 102.1500015258789,
      "volume": 26049400
    },
    {
      "time": "2026-06-15",
      "open": 104.80000305175781,
      "high": 107.18000030517578,
      "low": 103.3499984741211,
      "close": 104.1500015258789,
      "volume": 23018000
    },
    {
      "time": "2026-06-16",
      "open": 102.9000015258789,
      "high": 105.66000366210938,
      "low": 101.19999694824219,
      "close": 101.33000183105469,
      "volume": 17198400
    },
    {
      "time": "2026-06-17",
      "open": 100.68000030517578,
      "high": 102.88999938964844,
      "low": 95.08999633789062,
      "close": 95.4800033569336,
      "volume": 32165600
    },
    {
      "time": "2026-06-18",
      "open": 95.30999755859375,
      "high": 96.23999786376953,
      "low": 92.44999694824219,
      "close": 95.04000091552734,
      "volume": 36337200
    },
    {
      "time": "2026-06-22",
      "open": 93.30000305175781,
      "high": 97.44000244140625,
      "low": 91.4800033569336,
      "close": 93.01000213623047,
      "volume": 24940900
    },
    {
      "time": "2026-06-23",
      "open": 95.13999938964844,
      "high": 97.5,
      "low": 94.61000061035156,
      "close": 95.94000244140625,
      "volume": 32559700
    },
    {
      "time": "2026-06-24",
      "open": 94,
      "high": 96.98999786376953,
      "low": 93.41999816894531,
      "close": 93.80000305175781,
      "volume": 17246400
    },
    {
      "time": "2026-06-25",
      "open": 91.69999694824219,
      "high": 92.05999755859375,
      "low": 89.38999938964844,
      "close": 89.5199966430664,
      "volume": 23735600
    },
    {
      "time": "2026-06-26",
      "open": 90.44000244140625,
      "high": 98.91999816894531,
      "low": 90,
      "close": 98.33999633789062,
      "volume": 27314900
    },
    {
      "time": "2026-06-29",
      "open": 100.4800033569336,
      "high": 103.20999908447266,
      "low": 99.47000122070312,
      "close": 99.97000122070312,
      "volume": 25023100
    },
    {
      "time": "2026-06-30",
      "open": 97.30999755859375,
      "high": 99.63999938964844,
      "low": 96.94999694824219,
      "close": 99.27999877929688,
      "volume": 19433300
    },
    {
      "time": "2026-07-01",
      "open": 103.5999984741211,
      "high": 106.69000244140625,
      "low": 101.7699966430664,
      "close": 105.80000305175781,
      "volume": 26458600
    },
    {
      "time": "2026-07-02",
      "open": 106.22000122070312,
      "high": 107.68000030517578,
      "low": 103.83999633789062,
      "close": 106.31999969482422,
      "volume": 20227500
    },
    {
      "time": "2026-07-06",
      "open": 104.0999984741211,
      "high": 110.63999938964844,
      "low": 103.33999633789062,
      "close": 107.93000030517578,
      "volume": 16524500
    },
    {
      "time": "2026-07-07",
      "open": 111.55000305175781,
      "high": 113.79000091552734,
      "low": 109.04000091552734,
      "close": 110.7300033569336,
      "volume": 22339400
    },
    {
      "time": "2026-07-08",
      "open": 106.20999908447266,
      "high": 108.44000244140625,
      "low": 105.4000015258789,
      "close": 107.77999877929688,
      "volume": 15069400
    },
    {
      "time": "2026-07-09",
      "open": 102.02999877929688,
      "high": 109.25,
      "low": 101.51000213623047,
      "close": 108.83999633789062,
      "volume": 14241400
    },
    {
      "time": "2026-07-10",
      "open": 111.2699966430664,
      "high": 111.5,
      "low": 105.70999908447266,
      "close": 107.70999908447266,
      "volume": 11096900
    },
    {
      "time": "2026-07-13",
      "open": 109.5,
      "high": 113.02999877929688,
      "low": 107.6500015258789,
      "close": 111.26000213623047,
      "volume": 16607300
    },
    {
      "time": "2026-07-14",
      "open": 103.73999786376953,
      "high": 107.95999908447266,
      "low": 102.61000061035156,
      "close": 104.8499984741211,
      "volume": 23213100
    },
    {
      "time": "2026-07-15",
      "open": 106.5,
      "high": 108.75,
      "low": 104.33000183105469,
      "close": 104.7300033569336,
      "volume": 13784200
    },
    {
      "time": "2026-07-16",
      "open": 104.94000244140625,
      "high": 105.86000061035156,
      "low": 99.30999755859375,
      "close": 104.01000213623047,
      "volume": 20318200
    },
    {
      "time": "2026-07-17",
      "open": 102.87999725341797,
      "high": 105.83000183105469,
      "low": 102.63999938964844,
      "close": 103.23999786376953,
      "volume": 16207300
    },
    {
      "time": "2026-07-20",
      "open": 100.5199966430664,
      "high": 105.33000183105469,
      "low": 98.43000030517578,
      "close": 104.69999694824219,
      "volume": 20547100
    },
    {
      "time": "2026-07-21",
      "open": 101.6500015258789,
      "high": 104.58000183105469,
      "low": 101.05000305175781,
      "close": 102.05999755859375,
      "volume": 19158500
    },
    {
      "time": "2026-07-22",
      "open": 100.87000274658203,
      "high": 101.16000366210938,
      "low": 94.73999786376953,
      "close": 95.45999908447266,
      "volume": 43600900
    },
    {
      "time": "2026-07-23",
      "open": 100.01000213623047,
      "high": 100.25,
      "low": 91.52999877929688,
      "close": 91.94000244140625,
      "volume": 48998200
    },
    {
      "time": "2026-07-24",
      "open": 94.91999816894531,
      "high": 98.91999816894531,
      "low": 94.88069915771484,
      "close": 98.77999877929688,
      "volume": 26556560
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 183.11008026123048
    },
    {
      "time": "2025-10-06",
      "value": 182.88628021240234
    },
    {
      "time": "2025-10-07",
      "value": 182.56024047851562
    },
    {
      "time": "2025-10-08",
      "value": 182.24472045898438
    },
    {
      "time": "2025-10-09",
      "value": 182.00660034179688
    },
    {
      "time": "2025-10-10",
      "value": 181.78896057128907
    },
    {
      "time": "2025-10-13",
      "value": 181.82628082275392
    },
    {
      "time": "2025-10-14",
      "value": 181.77932067871095
    },
    {
      "time": "2025-10-15",
      "value": 181.77104064941406
    },
    {
      "time": "2025-10-16",
      "value": 181.69976043701172
    },
    {
      "time": "2025-10-17",
      "value": 181.81768035888672
    },
    {
      "time": "2025-10-20",
      "value": 181.9978402709961
    },
    {
      "time": "2025-10-21",
      "value": 182.33836029052733
    },
    {
      "time": "2025-10-22",
      "value": 182.66724029541015
    },
    {
      "time": "2025-10-23",
      "value": 182.97072021484374
    },
    {
      "time": "2025-10-24",
      "value": 183.28796020507812
    },
    {
      "time": "2025-10-27",
      "value": 183.60416015625
    },
    {
      "time": "2025-10-28",
      "value": 183.78760009765625
    },
    {
      "time": "2025-10-29",
      "value": 183.8872799682617
    },
    {
      "time": "2025-10-30",
      "value": 184.065
    },
    {
      "time": "2025-10-31",
      "value": 184.2342401123047
    },
    {
      "time": "2025-11-03",
      "value": 184.34260009765626
    },
    {
      "time": "2025-11-04",
      "value": 184.3731201171875
    },
    {
      "time": "2025-11-05",
      "value": 184.4329998779297
    },
    {
      "time": "2025-11-06",
      "value": 184.31615997314452
    },
    {
      "time": "2025-11-07",
      "value": 184.0492398071289
    },
    {
      "time": "2025-11-10",
      "value": 183.844599609375
    },
    {
      "time": "2025-11-11",
      "value": 183.64159973144533
    },
    {
      "time": "2025-11-12",
      "value": 183.4202395629883
    },
    {
      "time": "2025-11-13",
      "value": 183.22475952148437
    },
    {
      "time": "2025-11-14",
      "value": 182.97127960205077
    },
    {
      "time": "2025-11-17",
      "value": 182.55711975097657
    },
    {
      "time": "2025-11-18",
      "value": 182.0943197631836
    },
    {
      "time": "2025-11-19",
      "value": 181.66583953857423
    },
    {
      "time": "2025-11-20",
      "value": 181.11455932617187
    },
    {
      "time": "2025-11-21",
      "value": 180.65243927001953
    },
    {
      "time": "2025-11-24",
      "value": 180.12611938476562
    },
    {
      "time": "2025-11-25",
      "value": 179.6993194580078
    },
    {
      "time": "2025-11-26",
      "value": 179.10871948242186
    },
    {
      "time": "2025-11-28",
      "value": 178.5673992919922
    },
    {
      "time": "2025-12-01",
      "value": 178.01107940673828
    },
    {
      "time": "2025-12-02",
      "value": 177.51747955322264
    },
    {
      "time": "2025-12-03",
      "value": 177.13839965820313
    },
    {
      "time": "2025-12-04",
      "value": 176.76039978027345
    },
    {
      "time": "2025-12-05",
      "value": 176.50339965820314
    },
    {
      "time": "2025-12-08",
      "value": 176.17347961425781
    },
    {
      "time": "2025-12-09",
      "value": 175.82971954345703
    },
    {
      "time": "2025-12-10",
      "value": 175.56283966064453
    },
    {
      "time": "2025-12-11",
      "value": 175.38307983398437
    },
    {
      "time": "2025-12-12",
      "value": 175.2029196166992
    },
    {
      "time": "2025-12-15",
      "value": 174.61427947998047
    },
    {
      "time": "2025-12-16",
      "value": 174.08739959716797
    },
    {
      "time": "2025-12-17",
      "value": 173.59999938964845
    },
    {
      "time": "2025-12-18",
      "value": 173.01031951904298
    },
    {
      "time": "2025-12-19",
      "value": 172.44471954345704
    },
    {
      "time": "2025-12-22",
      "value": 172.02347930908203
    },
    {
      "time": "2025-12-23",
      "value": 171.4158792114258
    },
    {
      "time": "2025-12-24",
      "value": 170.82263916015626
    },
    {
      "time": "2025-12-26",
      "value": 170.28823913574217
    },
    {
      "time": "2025-12-29",
      "value": 169.80187927246095
    },
    {
      "time": "2025-12-30",
      "value": 169.27207916259766
    },
    {
      "time": "2025-12-31",
      "value": 168.66567932128908
    },
    {
      "time": "2026-01-02",
      "value": 167.84867919921874
    },
    {
      "time": "2026-01-05",
      "value": 167.0580792236328
    },
    {
      "time": "2026-01-06",
      "value": 166.2775991821289
    },
    {
      "time": "2026-01-07",
      "value": 165.57491912841797
    },
    {
      "time": "2026-01-08",
      "value": 164.71355926513672
    },
    {
      "time": "2026-01-09",
      "value": 163.79791931152343
    },
    {
      "time": "2026-01-12",
      "value": 163.00391937255858
    },
    {
      "time": "2026-01-13",
      "value": 162.02899932861328
    },
    {
      "time": "2026-01-14",
      "value": 161.04407928466796
    },
    {
      "time": "2026-01-15",
      "value": 160.012119140625
    },
    {
      "time": "2026-01-16",
      "value": 159.00803894042969
    },
    {
      "time": "2026-01-20",
      "value": 157.99751907348633
    },
    {
      "time": "2026-01-21",
      "value": 157.0684391784668
    },
    {
      "time": "2026-01-22",
      "value": 156.19215927124023
    },
    {
      "time": "2026-01-23",
      "value": 155.38915939331054
    },
    {
      "time": "2026-01-26",
      "value": 154.6732792663574
    },
    {
      "time": "2026-01-27",
      "value": 153.85311935424804
    },
    {
      "time": "2026-01-28",
      "value": 153.04675918579102
    },
    {
      "time": "2026-01-29",
      "value": 151.97963928222657
    },
    {
      "time": "2026-01-30",
      "value": 150.97667922973633
    },
    {
      "time": "2026-02-02",
      "value": 150.06479934692382
    },
    {
      "time": "2026-02-03",
      "value": 148.9943994140625
    },
    {
      "time": "2026-02-04",
      "value": 148.01395950317382
    },
    {
      "time": "2026-02-05",
      "value": 146.81283935546875
    },
    {
      "time": "2026-02-06",
      "value": 145.56427932739257
    },
    {
      "time": "2026-02-09",
      "value": 144.340439453125
    },
    {
      "time": "2026-02-10",
      "value": 143.25915939331054
    },
    {
      "time": "2026-02-11",
      "value": 142.0211195373535
    },
    {
      "time": "2026-02-12",
      "value": 140.7986395263672
    },
    {
      "time": "2026-02-13",
      "value": 139.64271942138672
    },
    {
      "time": "2026-02-17",
      "value": 138.42931945800783
    },
    {
      "time": "2026-02-18",
      "value": 137.23003936767577
    },
    {
      "time": "2026-02-19",
      "value": 135.95999954223632
    },
    {
      "time": "2026-02-20",
      "value": 134.63131958007813
    },
    {
      "time": "2026-02-23",
      "value": 133.22767974853517
    },
    {
      "time": "2026-02-24",
      "value": 131.86323959350585
    },
    {
      "time": "2026-02-25",
      "value": 130.47787963867188
    },
    {
      "time": "2026-02-26",
      "value": 129.20363983154297
    },
    {
      "time": "2026-02-27",
      "value": 128.3030400085449
    },
    {
      "time": "2026-03-02",
      "value": 127.36695999145508
    },
    {
      "time": "2026-03-03",
      "value": 126.50120010375977
    },
    {
      "time": "2026-03-04",
      "value": 125.71080001831055
    },
    {
      "time": "2026-03-05",
      "value": 125.01220001220703
    },
    {
      "time": "2026-03-06",
      "value": 124.36540008544922
    },
    {
      "time": "2026-03-09",
      "value": 123.7168000793457
    },
    {
      "time": "2026-03-10",
      "value": 122.99720016479492
    },
    {
      "time": "2026-03-11",
      "value": 122.23200012207032
    },
    {
      "time": "2026-03-12",
      "value": 121.39980010986328
    },
    {
      "time": "2026-03-13",
      "value": 120.58760025024414
    },
    {
      "time": "2026-03-16",
      "value": 119.82140014648438
    },
    {
      "time": "2026-03-17",
      "value": 119.2068002319336
    },
    {
      "time": "2026-03-18",
      "value": 118.52900009155273
    },
    {
      "time": "2026-03-19",
      "value": 117.81820007324218
    },
    {
      "time": "2026-03-20",
      "value": 117.00780014038087
    },
    {
      "time": "2026-03-23",
      "value": 116.30300003051758
    },
    {
      "time": "2026-03-24",
      "value": 115.56
    },
    {
      "time": "2026-03-25",
      "value": 114.76839996337891
    },
    {
      "time": "2026-03-26",
      "value": 114.07739990234376
    },
    {
      "time": "2026-03-27",
      "value": 113.3733999633789
    },
    {
      "time": "2026-03-30",
      "value": 112.84940002441407
    },
    {
      "time": "2026-03-31",
      "value": 112.39420013427734
    },
    {
      "time": "2026-04-01",
      "value": 111.96700012207032
    },
    {
      "time": "2026-04-02",
      "value": 111.50100006103516
    },
    {
      "time": "2026-04-06",
      "value": 110.97820007324219
    },
    {
      "time": "2026-04-07",
      "value": 110.32700012207032
    },
    {
      "time": "2026-04-08",
      "value": 109.54960021972656
    },
    {
      "time": "2026-04-09",
      "value": 108.70980010986328
    },
    {
      "time": "2026-04-10",
      "value": 107.77740020751953
    },
    {
      "time": "2026-04-13",
      "value": 107.22400009155274
    },
    {
      "time": "2026-04-14",
      "value": 106.63960006713867
    },
    {
      "time": "2026-04-15",
      "value": 106.1634001159668
    },
    {
      "time": "2026-04-16",
      "value": 105.8968002319336
    },
    {
      "time": "2026-04-17",
      "value": 105.6086003112793
    },
    {
      "time": "2026-04-20",
      "value": 105.550400390625
    },
    {
      "time": "2026-04-21",
      "value": 105.53840042114258
    },
    {
      "time": "2026-04-22",
      "value": 105.52240036010743
    },
    {
      "time": "2026-04-23",
      "value": 105.0884002685547
    },
    {
      "time": "2026-04-24",
      "value": 104.8802001953125
    },
    {
      "time": "2026-04-27",
      "value": 104.6234001159668
    },
    {
      "time": "2026-04-28",
      "value": 104.29160003662109
    },
    {
      "time": "2026-04-29",
      "value": 103.95119995117187
    },
    {
      "time": "2026-04-30",
      "value": 103.56119995117187
    },
    {
      "time": "2026-05-01",
      "value": 103.23699996948243
    },
    {
      "time": "2026-05-04",
      "value": 102.99100006103515
    },
    {
      "time": "2026-05-05",
      "value": 102.81520004272461
    },
    {
      "time": "2026-05-06",
      "value": 102.54640014648437
    },
    {
      "time": "2026-05-07",
      "value": 102.33360000610351
    },
    {
      "time": "2026-05-08",
      "value": 101.97119995117187
    },
    {
      "time": "2026-05-11",
      "value": 101.64079986572266
    },
    {
      "time": "2026-05-12",
      "value": 101.23239990234374
    },
    {
      "time": "2026-05-13",
      "value": 100.70959991455078
    },
    {
      "time": "2026-05-14",
      "value": 100.24239990234375
    },
    {
      "time": "2026-05-15",
      "value": 99.73619995117187
    },
    {
      "time": "2026-05-18",
      "value": 99.31779998779297
    },
    {
      "time": "2026-05-19",
      "value": 98.91580001831055
    },
    {
      "time": "2026-05-20",
      "value": 98.64960006713868
    },
    {
      "time": "2026-05-21",
      "value": 98.33080017089844
    },
    {
      "time": "2026-05-22",
      "value": 98.11400009155274
    },
    {
      "time": "2026-05-26",
      "value": 97.84
    },
    {
      "time": "2026-05-27",
      "value": 97.58480010986328
    },
    {
      "time": "2026-05-28",
      "value": 97.42500015258788
    },
    {
      "time": "2026-05-29",
      "value": 97.63820022583008
    },
    {
      "time": "2026-06-01",
      "value": 98.09000030517578
    },
    {
      "time": "2026-06-02",
      "value": 98.435400390625
    },
    {
      "time": "2026-06-03",
      "value": 98.57440048217774
    },
    {
      "time": "2026-06-04",
      "value": 98.86860046386718
    },
    {
      "time": "2026-06-05",
      "value": 99.05640045166015
    },
    {
      "time": "2026-06-08",
      "value": 99.26740051269532
    },
    {
      "time": "2026-06-09",
      "value": 99.4186004638672
    },
    {
      "time": "2026-06-10",
      "value": 99.440400390625
    },
    {
      "time": "2026-06-11",
      "value": 99.41100036621094
    },
    {
      "time": "2026-06-12",
      "value": 99.37320037841796
    },
    {
      "time": "2026-06-15",
      "value": 99.41620040893555
    },
    {
      "time": "2026-06-16",
      "value": 99.39440048217773
    },
    {
      "time": "2026-06-17",
      "value": 99.29300048828125
    },
    {
      "time": "2026-06-18",
      "value": 99.24440048217774
    },
    {
      "time": "2026-06-22",
      "value": 99.30840057373047
    },
    {
      "time": "2026-06-23",
      "value": 99.56720062255859
    },
    {
      "time": "2026-06-24",
      "value": 99.66200073242187
    },
    {
      "time": "2026-06-25",
      "value": 99.69660064697266
    },
    {
      "time": "2026-06-26",
      "value": 99.77960052490235
    },
    {
      "time": "2026-06-29",
      "value": 99.85020050048828
    },
    {
      "time": "2026-06-30",
      "value": 99.90260040283204
    },
    {
      "time": "2026-07-01",
      "value": 100.02420043945312
    },
    {
      "time": "2026-07-02",
      "value": 100.14780044555664
    },
    {
      "time": "2026-07-06",
      "value": 100.24500045776367
    },
    {
      "time": "2026-07-07",
      "value": 100.7640005493164
    },
    {
      "time": "2026-07-08",
      "value": 101.11620056152344
    },
    {
      "time": "2026-07-09",
      "value": 101.4840005493164
    },
    {
      "time": "2026-07-10",
      "value": 101.82840057373046
    },
    {
      "time": "2026-07-13",
      "value": 102.27580062866211
    },
    {
      "time": "2026-07-14",
      "value": 102.60660064697265
    },
    {
      "time": "2026-07-15",
      "value": 102.87800064086915
    },
    {
      "time": "2026-07-16",
      "value": 103.11880065917968
    },
    {
      "time": "2026-07-17",
      "value": 103.34340057373046
    },
    {
      "time": "2026-07-20",
      "value": 103.65640045166016
    },
    {
      "time": "2026-07-21",
      "value": 103.82580047607422
    },
    {
      "time": "2026-07-22",
      "value": 103.91140045166016
    },
    {
      "time": "2026-07-23",
      "value": 103.92040054321289
    },
    {
      "time": "2026-07-24",
      "value": 104.11600051879883
    }
  ],
  "analysis": null
}