{
  "ok": true,
  "cached": false,
  "ticker": "ORCL",
  "price": 114.99,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "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": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "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": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "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": "2026-02-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Oracle’s defense pivot lands its biggest government win yet",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/af691027-f31d-3a3e-b6b7-00013f6be661/oracle%E2%80%99s-defense-pivot-lands.html",
      "published": "2026-07-25"
    },
    {
      "title": "Oracle Just Hit a New 52-Week Low. Wall Street's Average Target Is Still More Than Double the Stock.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c217d11e-37d4-362e-95a4-11b4cd90f44c/oracle-just-hit-a-new-52-week.html",
      "published": "2026-07-24"
    },
    {
      "title": "Trump Is Expanding a Pledge That Could Stop AI Data Centers From Hiking Your Electricity Bill— Here's Who Just Signed On",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/economy/policy/articles/trump-expanding-pledge-could-stop-223116373.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stocks to Watch: Bank of America, Intel, SAP, Oracle",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/11cdad22-a23f-3779-a81d-e87f9fea1e3a/stocks-to-watch%3A-bank-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Oracle Stock Reverses Lower Despite Pentagon Software Deal",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/4d011968-c767-3af4-95c2-f73895fd6b3b/oracle-stock-reverses-lower.html",
      "published": "2026-07-24"
    },
    {
      "title": "ORCL Has Left Its Peers Behind. Or Has It?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/ac4eac6c-6124-3c55-943f-d24665e6f37d/orcl-has-left-its-peers.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Tech Stocks Fall Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-fall-afternoon-193136738.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bloom Energy Tumbles 13%, FuelCell Energy Drops 9%, Plug Power Slips 4% in Fuel-Cell Selloff",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6e3cd6cc-5656-375a-8036-ece2f8086313/bloom-energy-tumbles-13%25%2C.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 242.33999633789062,
      "high": 245.47000122070312,
      "low": 241.42999267578125,
      "close": 245.1199951171875,
      "volume": 7149600
    },
    {
      "time": "2025-07-28",
      "open": 246,
      "high": 247.77999877929688,
      "low": 243.4199981689453,
      "close": 247.7100067138672,
      "volume": 6756800
    },
    {
      "time": "2025-07-29",
      "open": 248.6999969482422,
      "high": 253.07000732421875,
      "low": 246.58999633789062,
      "close": 249.97999572753906,
      "volume": 8415300
    },
    {
      "time": "2025-07-30",
      "open": 248.63999938964844,
      "high": 251.0500030517578,
      "low": 245.60000610351562,
      "close": 250.60000610351562,
      "volume": 8441400
    },
    {
      "time": "2025-07-31",
      "open": 255.77000427246094,
      "high": 260.8699951171875,
      "low": 253.32000732421875,
      "close": 253.77000427246094,
      "volume": 15548700
    },
    {
      "time": "2025-08-01",
      "open": 247.8300018310547,
      "high": 248.41000366210938,
      "low": 242,
      "close": 244.4199981689453,
      "volume": 12718200
    },
    {
      "time": "2025-08-04",
      "open": 245.89999389648438,
      "high": 252.91000366210938,
      "low": 245.89999389648438,
      "close": 252.52999877929688,
      "volume": 8614800
    },
    {
      "time": "2025-08-05",
      "open": 255.41000366210938,
      "high": 258.489990234375,
      "low": 251.3699951171875,
      "close": 255.6699981689453,
      "volume": 11197300
    },
    {
      "time": "2025-08-06",
      "open": 256.8399963378906,
      "high": 256.8399963378906,
      "low": 251.72000122070312,
      "close": 256.42999267578125,
      "volume": 9930200
    },
    {
      "time": "2025-08-07",
      "open": 257.7099914550781,
      "high": 257.760009765625,
      "low": 246.52000427246094,
      "close": 249.38999938964844,
      "volume": 11954200
    },
    {
      "time": "2025-08-08",
      "open": 250.02999877929688,
      "high": 250.88999938964844,
      "low": 247.86000061035156,
      "close": 250.0500030517578,
      "volume": 8313300
    },
    {
      "time": "2025-08-11",
      "open": 248.39999389648438,
      "high": 254.69000244140625,
      "low": 245.55999755859375,
      "close": 252.67999267578125,
      "volume": 9012100
    },
    {
      "time": "2025-08-12",
      "open": 252.5800018310547,
      "high": 257.8699951171875,
      "low": 251.0800018310547,
      "close": 253.86000061035156,
      "volume": 9998400
    },
    {
      "time": "2025-08-13",
      "open": 257.1700134277344,
      "high": 257.6700134277344,
      "low": 242.63999938964844,
      "close": 244.17999267578125,
      "volume": 14182100
    },
    {
      "time": "2025-08-14",
      "open": 244.9499969482422,
      "high": 248.9199981689453,
      "low": 242.57000732421875,
      "close": 244.9600067138672,
      "volume": 10285600
    },
    {
      "time": "2025-08-15",
      "open": 246.9199981689453,
      "high": 250.6300048828125,
      "low": 242.92999267578125,
      "close": 248.27999877929688,
      "volume": 11554000
    },
    {
      "time": "2025-08-18",
      "open": 246.1999969482422,
      "high": 249.16000366210938,
      "low": 243.6199951171875,
      "close": 249.07000732421875,
      "volume": 6759900
    },
    {
      "time": "2025-08-19",
      "open": 249.25,
      "high": 249.25,
      "low": 232.22999572753906,
      "close": 234.6199951171875,
      "volume": 16819300
    },
    {
      "time": "2025-08-20",
      "open": 232.17999267578125,
      "high": 235.8800048828125,
      "low": 228.25,
      "close": 235.05999755859375,
      "volume": 11256400
    },
    {
      "time": "2025-08-21",
      "open": 233.0500030517578,
      "high": 235.9199981689453,
      "low": 232.42999267578125,
      "close": 233.16000366210938,
      "volume": 7403100
    },
    {
      "time": "2025-08-22",
      "open": 234.05999755859375,
      "high": 238.5,
      "low": 231.4600067138672,
      "close": 236.3699951171875,
      "volume": 9343600
    },
    {
      "time": "2025-08-25",
      "open": 237.35000610351562,
      "high": 239.02999877929688,
      "low": 235.27000427246094,
      "close": 235.41000366210938,
      "volume": 6308600
    },
    {
      "time": "2025-08-26",
      "open": 235,
      "high": 236.91000366210938,
      "low": 232.7100067138672,
      "close": 234.2100067138672,
      "volume": 11805200
    },
    {
      "time": "2025-08-27",
      "open": 235,
      "high": 236.52999877929688,
      "low": 232.67999267578125,
      "close": 235.80999755859375,
      "volume": 5637600
    },
    {
      "time": "2025-08-28",
      "open": 235.5399932861328,
      "high": 241.9499969482422,
      "low": 235.1199951171875,
      "close": 240.32000732421875,
      "volume": 8691500
    },
    {
      "time": "2025-08-29",
      "open": 237.61000061035156,
      "high": 238.22000122070312,
      "low": 223.11000061035156,
      "close": 226.1300048828125,
      "volume": 16618600
    },
    {
      "time": "2025-09-02",
      "open": 222,
      "high": 225.4499969482422,
      "low": 218.7899932861328,
      "close": 225.3000030517578,
      "volume": 10461900
    },
    {
      "time": "2025-09-03",
      "open": 225.89999389648438,
      "high": 225.89999389648438,
      "low": 221.75,
      "close": 223.4499969482422,
      "volume": 8900800
    },
    {
      "time": "2025-09-04",
      "open": 222,
      "high": 223.57000732421875,
      "low": 219.55999755859375,
      "close": 223,
      "volume": 10303100
    },
    {
      "time": "2025-09-05",
      "open": 232.5500030517578,
      "high": 234.6199951171875,
      "low": 225.88999938964844,
      "close": 232.8000030517578,
      "volume": 15386100
    },
    {
      "time": "2025-09-08",
      "open": 239.88999938964844,
      "high": 242.4199981689453,
      "low": 235.30999755859375,
      "close": 238.47999572753906,
      "volume": 18803000
    },
    {
      "time": "2025-09-09",
      "open": 239.94000244140625,
      "high": 243.49000549316406,
      "low": 234.55999755859375,
      "close": 241.50999450683594,
      "volume": 41178700
    },
    {
      "time": "2025-09-10",
      "open": 319.19000244140625,
      "high": 345.7200012207031,
      "low": 312.0899963378906,
      "close": 328.3299865722656,
      "volume": 131618100
    },
    {
      "time": "2025-09-11",
      "open": 330.3399963378906,
      "high": 331,
      "low": 304.6000061035156,
      "close": 307.8599853515625,
      "volume": 69986000
    },
    {
      "time": "2025-09-12",
      "open": 305.7900085449219,
      "high": 307.9700012207031,
      "low": 291.75,
      "close": 292.17999267578125,
      "volume": 51781900
    },
    {
      "time": "2025-09-15",
      "open": 306.45001220703125,
      "high": 307.0299987792969,
      "low": 297.2900085449219,
      "close": 302.1400146484375,
      "volume": 40004000
    },
    {
      "time": "2025-09-16",
      "open": 314.05999755859375,
      "high": 319.9700012207031,
      "low": 302.2699890136719,
      "close": 306.6499938964844,
      "volume": 51923300
    },
    {
      "time": "2025-09-17",
      "open": 307.69000244140625,
      "high": 308.6600036621094,
      "low": 295.0299987792969,
      "close": 301.4100036621094,
      "volume": 27707900
    },
    {
      "time": "2025-09-18",
      "open": 303.0400085449219,
      "high": 303.82000732421875,
      "low": 292,
      "close": 296.6199951171875,
      "volume": 24673100
    },
    {
      "time": "2025-09-19",
      "open": 299,
      "high": 311.1099853515625,
      "low": 297.32000732421875,
      "close": 308.6600036621094,
      "volume": 40776200
    },
    {
      "time": "2025-09-22",
      "open": 309.6300048828125,
      "high": 329.5,
      "low": 306.9200134277344,
      "close": 328.1499938964844,
      "volume": 44437500
    },
    {
      "time": "2025-09-23",
      "open": 324,
      "high": 325,
      "low": 310.04998779296875,
      "close": 313.8299865722656,
      "volume": 35280200
    },
    {
      "time": "2025-09-24",
      "open": 311.8599853515625,
      "high": 312.4700012207031,
      "low": 300.0299987792969,
      "close": 308.4599914550781,
      "volume": 33765300
    },
    {
      "time": "2025-09-25",
      "open": 295.2699890136719,
      "high": 298.75,
      "low": 288.54998779296875,
      "close": 291.3299865722656,
      "volume": 39274900
    },
    {
      "time": "2025-09-26",
      "open": 293,
      "high": 294,
      "low": 283,
      "close": 283.4599914550781,
      "volume": 25990700
    },
    {
      "time": "2025-09-29",
      "open": 284.6000061035156,
      "high": 285.9800109863281,
      "low": 279.6099853515625,
      "close": 282.760009765625,
      "volume": 25778500
    },
    {
      "time": "2025-09-30",
      "open": 283.69000244140625,
      "high": 284,
      "low": 275.8999938964844,
      "close": 281.239990234375,
      "volume": 23880800
    },
    {
      "time": "2025-10-01",
      "open": 278.79998779296875,
      "high": 289.989990234375,
      "low": 277.8800048828125,
      "close": 289.010009765625,
      "volume": 23378300
    },
    {
      "time": "2025-10-02",
      "open": 291.79998779296875,
      "high": 294.9700012207031,
      "low": 286.04998779296875,
      "close": 288.7799987792969,
      "volume": 16215500
    },
    {
      "time": "2025-10-03",
      "open": 289.6000061035156,
      "high": 294.6400146484375,
      "low": 284,
      "close": 286.1400146484375,
      "volume": 13688400
    },
    {
      "time": "2025-10-06",
      "open": 292.3800048828125,
      "high": 296.67999267578125,
      "low": 290.79998779296875,
      "close": 291.5899963378906,
      "volume": 14076800
    },
    {
      "time": "2025-10-07",
      "open": 293.2200012207031,
      "high": 293.2200012207031,
      "low": 271,
      "close": 284.239990234375,
      "volume": 31723400
    },
    {
      "time": "2025-10-08",
      "open": 285.4200134277344,
      "high": 291.5299987792969,
      "low": 283.6000061035156,
      "close": 288.6300048828125,
      "volume": 18982100
    },
    {
      "time": "2025-10-09",
      "open": 291.54998779296875,
      "high": 300.9700012207031,
      "low": 287.260009765625,
      "close": 296.9599914550781,
      "volume": 26479800
    },
    {
      "time": "2025-10-10",
      "open": 300.2799987792969,
      "high": 307.7200012207031,
      "low": 292.010009765625,
      "close": 292.9599914550781,
      "volume": 28895300
    },
    {
      "time": "2025-10-13",
      "open": 298.70001220703125,
      "high": 310.70001220703125,
      "low": 297.739990234375,
      "close": 308.010009765625,
      "volume": 21703700
    },
    {
      "time": "2025-10-14",
      "open": 303.57000732421875,
      "high": 304.4200134277344,
      "low": 291.9800109863281,
      "close": 299,
      "volume": 17346200
    },
    {
      "time": "2025-10-15",
      "open": 304.8999938964844,
      "high": 311.010009765625,
      "low": 298.9200134277344,
      "close": 303.6199951171875,
      "volume": 13698900
    },
    {
      "time": "2025-10-16",
      "open": 305.6000061035156,
      "high": 322.5400085449219,
      "low": 303.07000732421875,
      "close": 313,
      "volume": 32500900
    },
    {
      "time": "2025-10-17",
      "open": 303.75,
      "high": 304.2799987792969,
      "low": 287.5,
      "close": 291.30999755859375,
      "volume": 37653000
    },
    {
      "time": "2025-10-20",
      "open": 288.95001220703125,
      "high": 289.239990234375,
      "low": 275.30999755859375,
      "close": 277.17999267578125,
      "volume": 32810700
    },
    {
      "time": "2025-10-21",
      "open": 278.1099853515625,
      "high": 280.29998779296875,
      "low": 272.260009765625,
      "close": 275.1499938964844,
      "volume": 18370800
    },
    {
      "time": "2025-10-22",
      "open": 274.82000732421875,
      "high": 277.20001220703125,
      "low": 269.25,
      "close": 272.6600036621094,
      "volume": 16474000
    },
    {
      "time": "2025-10-23",
      "open": 272.9599914550781,
      "high": 283.1000061035156,
      "low": 272.3900146484375,
      "close": 280.07000732421875,
      "volume": 16872200
    },
    {
      "time": "2025-10-24",
      "open": 285.9200134277344,
      "high": 287.19000244140625,
      "low": 282.25,
      "close": 283.3299865722656,
      "volume": 13194900
    },
    {
      "time": "2025-10-27",
      "open": 286.57000732421875,
      "high": 287,
      "low": 279.80999755859375,
      "close": 281.3999938964844,
      "volume": 13855800
    },
    {
      "time": "2025-10-28",
      "open": 283,
      "high": 285.4599914550781,
      "low": 280.5400085449219,
      "close": 280.8299865722656,
      "volume": 12448500
    },
    {
      "time": "2025-10-29",
      "open": 281.4599914550781,
      "high": 281.6199951171875,
      "low": 271.3500061035156,
      "close": 275.29998779296875,
      "volume": 18007100
    },
    {
      "time": "2025-10-30",
      "open": 268.739990234375,
      "high": 269.760009765625,
      "low": 256.2799987792969,
      "close": 256.8900146484375,
      "volume": 27954200
    },
    {
      "time": "2025-10-31",
      "open": 259.510009765625,
      "high": 265.80999755859375,
      "low": 256.7099914550781,
      "close": 262.6099853515625,
      "volume": 16898700
    },
    {
      "time": "2025-11-03",
      "open": 265.239990234375,
      "high": 265.6199951171875,
      "low": 255.22999572753906,
      "close": 257.8500061035156,
      "volume": 15709200
    },
    {
      "time": "2025-11-04",
      "open": 249.97999572753906,
      "high": 255.27999877929688,
      "low": 245.19000244140625,
      "close": 248.1699981689453,
      "volume": 19772600
    },
    {
      "time": "2025-11-05",
      "open": 247.91000366210938,
      "high": 252.39999389648438,
      "low": 247.02999877929688,
      "close": 250.30999755859375,
      "volume": 11991500
    },
    {
      "time": "2025-11-06",
      "open": 247.94000244140625,
      "high": 249.07000732421875,
      "low": 239.2899932861328,
      "close": 243.8000030517578,
      "volume": 18678300
    },
    {
      "time": "2025-11-07",
      "open": 239,
      "high": 240.39999389648438,
      "low": 232.35000610351562,
      "close": 239.25999450683594,
      "volume": 20969300
    },
    {
      "time": "2025-11-10",
      "open": 245.9499969482422,
      "high": 247.24000549316406,
      "low": 237.07000732421875,
      "close": 240.8300018310547,
      "volume": 16698700
    },
    {
      "time": "2025-11-11",
      "open": 236.22999572753906,
      "high": 237.4499969482422,
      "low": 228.88999938964844,
      "close": 236.14999389648438,
      "volume": 20686600
    },
    {
      "time": "2025-11-12",
      "open": 236.74000549316406,
      "high": 236.80999755859375,
      "low": 226.1699981689453,
      "close": 226.99000549316406,
      "volume": 24195000
    },
    {
      "time": "2025-11-13",
      "open": 224.99000549316406,
      "high": 225.16000366210938,
      "low": 215.22000122070312,
      "close": 217.57000732421875,
      "volume": 30009000
    },
    {
      "time": "2025-11-14",
      "open": 210.8300018310547,
      "high": 227.0500030517578,
      "low": 210.77000427246094,
      "close": 222.85000610351562,
      "volume": 36053800
    },
    {
      "time": "2025-11-17",
      "open": 218.2100067138672,
      "high": 222.8000030517578,
      "low": 215.55999755859375,
      "close": 219.86000061035156,
      "volume": 16143800
    },
    {
      "time": "2025-11-18",
      "open": 216.2100067138672,
      "high": 223.6999969482422,
      "low": 214.5,
      "close": 220.49000549316406,
      "volume": 21098300
    },
    {
      "time": "2025-11-19",
      "open": 219.05999755859375,
      "high": 228.14999389648438,
      "low": 217.30999755859375,
      "close": 225.52999877929688,
      "volume": 21679500
    },
    {
      "time": "2025-11-20",
      "open": 231.16000366210938,
      "high": 234,
      "low": 210.3000030517578,
      "close": 210.69000244140625,
      "volume": 27459600
    },
    {
      "time": "2025-11-21",
      "open": 207.0800018310547,
      "high": 208.30999755859375,
      "low": 193.5500030517578,
      "close": 198.75999450683594,
      "volume": 44834100
    },
    {
      "time": "2025-11-24",
      "open": 196.86000061035156,
      "high": 203.82000732421875,
      "low": 194.3000030517578,
      "close": 200.27999877929688,
      "volume": 31144700
    },
    {
      "time": "2025-11-25",
      "open": 194.0800018310547,
      "high": 199.41000366210938,
      "low": 185.6300048828125,
      "close": 197.02999877929688,
      "volume": 29595000
    },
    {
      "time": "2025-11-26",
      "open": 209.5,
      "high": 210,
      "low": 202.24000549316406,
      "close": 204.9600067138672,
      "volume": 26544100
    },
    {
      "time": "2025-11-28",
      "open": 199.50999450683594,
      "high": 202.33999633789062,
      "low": 197.61000061035156,
      "close": 201.9499969482422,
      "volume": 13848500
    },
    {
      "time": "2025-12-01",
      "open": 200.5,
      "high": 203.5,
      "low": 196.6999969482422,
      "close": 200.94000244140625,
      "volume": 13461200
    },
    {
      "time": "2025-12-02",
      "open": 205.13999938964844,
      "high": 209.6999969482422,
      "low": 200,
      "close": 201.10000610351562,
      "volume": 19664500
    },
    {
      "time": "2025-12-03",
      "open": 200.3300018310547,
      "high": 207.9199981689453,
      "low": 199.39999389648438,
      "close": 207.72999572753906,
      "volume": 19060500
    },
    {
      "time": "2025-12-04",
      "open": 207.86000061035156,
      "high": 215.41000366210938,
      "low": 206.32000732421875,
      "close": 214.3300018310547,
      "volume": 23316900
    },
    {
      "time": "2025-12-05",
      "open": 219,
      "high": 219.5,
      "low": 213.6199951171875,
      "close": 217.5800018310547,
      "volume": 24208700
    },
    {
      "time": "2025-12-08",
      "open": 221.35000610351562,
      "high": 224.75,
      "low": 216.91000366210938,
      "close": 220.5399932861328,
      "volume": 24711200
    },
    {
      "time": "2025-12-09",
      "open": 220.02999877929688,
      "high": 222.6199951171875,
      "low": 218.27999877929688,
      "close": 221.52999877929688,
      "volume": 17643600
    },
    {
      "time": "2025-12-10",
      "open": 221.8000030517578,
      "high": 225.32000732421875,
      "low": 217.5800018310547,
      "close": 223.00999450683594,
      "volume": 47928000
    },
    {
      "time": "2025-12-11",
      "open": 190.6199951171875,
      "high": 201.99000549316406,
      "low": 186.22999572753906,
      "close": 198.85000610351562,
      "volume": 100612700
    },
    {
      "time": "2025-12-12",
      "open": 196.3699951171875,
      "high": 197.85000610351562,
      "low": 185.97999572753906,
      "close": 189.97000122070312,
      "volume": 55201600
    },
    {
      "time": "2025-12-15",
      "open": 188.2899932861328,
      "high": 188.97000122070312,
      "low": 181.39999389648438,
      "close": 184.9199981689453,
      "volume": 43897500
    },
    {
      "time": "2025-12-16",
      "open": 184.6999969482422,
      "high": 189.8000030517578,
      "low": 184.49000549316406,
      "close": 188.64999389648438,
      "volume": 32433500
    },
    {
      "time": "2025-12-17",
      "open": 183.30999755859375,
      "high": 186.5,
      "low": 177.07000732421875,
      "close": 178.4600067138672,
      "volume": 50222000
    },
    {
      "time": "2025-12-18",
      "open": 182.72000122070312,
      "high": 184.75999450683594,
      "low": 178.5800018310547,
      "close": 180.02999877929688,
      "volume": 36297300
    },
    {
      "time": "2025-12-19",
      "open": 188.38999938964844,
      "high": 195.1199951171875,
      "low": 188.1199951171875,
      "close": 191.97000122070312,
      "volume": 77008600
    },
    {
      "time": "2025-12-22",
      "open": 196.82000732421875,
      "high": 198.8000030517578,
      "low": 192.8300018310547,
      "close": 198.3800048828125,
      "volume": 27148000
    },
    {
      "time": "2025-12-23",
      "open": 196.42999267578125,
      "high": 197.1999969482422,
      "low": 192.19000244140625,
      "close": 195.33999633789062,
      "volume": 18301600
    },
    {
      "time": "2025-12-24",
      "open": 195,
      "high": 198.27999877929688,
      "low": 194.4199981689453,
      "close": 197.49000549316406,
      "volume": 9282700
    },
    {
      "time": "2025-12-26",
      "open": 198.05999755859375,
      "high": 200.3699951171875,
      "low": 196.11000061035156,
      "close": 197.99000549316406,
      "volume": 11262000
    },
    {
      "time": "2025-12-29",
      "open": 194.16000366210938,
      "high": 198.50999450683594,
      "low": 192.63999938964844,
      "close": 195.3800048828125,
      "volume": 14748100
    },
    {
      "time": "2025-12-30",
      "open": 196.05999755859375,
      "high": 198.3800048828125,
      "low": 195.7100067138672,
      "close": 197.2100067138672,
      "volume": 14197400
    },
    {
      "time": "2025-12-31",
      "open": 196.4199981689453,
      "high": 197.1999969482422,
      "low": 194.72999572753906,
      "close": 194.91000366210938,
      "volume": 10341500
    },
    {
      "time": "2026-01-02",
      "open": 197.47000122070312,
      "high": 198.58999633789062,
      "low": 194.2100067138672,
      "close": 195.7100067138672,
      "volume": 14540700
    },
    {
      "time": "2026-01-05",
      "open": 198.33999633789062,
      "high": 201.69000244140625,
      "low": 192.3300018310547,
      "close": 192.58999633789062,
      "volume": 22635500
    },
    {
      "time": "2026-01-06",
      "open": 192.55999755859375,
      "high": 194.8800048828125,
      "low": 190.6999969482422,
      "close": 193.75,
      "volume": 16474500
    },
    {
      "time": "2026-01-07",
      "open": 195.3000030517578,
      "high": 195.6699981689453,
      "low": 192,
      "close": 192.83999633789062,
      "volume": 11171200
    },
    {
      "time": "2026-01-08",
      "open": 190.8800048828125,
      "high": 190.9499969482422,
      "low": 186.14999389648438,
      "close": 189.64999389648438,
      "volume": 19468500
    },
    {
      "time": "2026-01-09",
      "open": 191.66000366210938,
      "high": 200.17999267578125,
      "low": 188.77999877929688,
      "close": 198.52000427246094,
      "volume": 26152700
    },
    {
      "time": "2026-01-12",
      "open": 197.60000610351562,
      "high": 206.60000610351562,
      "low": 197.00999450683594,
      "close": 204.67999267578125,
      "volume": 25428500
    },
    {
      "time": "2026-01-13",
      "open": 205,
      "high": 207.8000030517578,
      "low": 200.66000366210938,
      "close": 202.2899932861328,
      "volume": 15857400
    },
    {
      "time": "2026-01-14",
      "open": 201.67999267578125,
      "high": 201.67999267578125,
      "low": 190.80999755859375,
      "close": 193.61000061035156,
      "volume": 22473200
    },
    {
      "time": "2026-01-15",
      "open": 195.00999450683594,
      "high": 195.00999450683594,
      "low": 189.38999938964844,
      "close": 189.85000610351562,
      "volume": 16418600
    },
    {
      "time": "2026-01-16",
      "open": 189.91000366210938,
      "high": 191.8699951171875,
      "low": 186.52999877929688,
      "close": 191.08999633789062,
      "volume": 19224700
    },
    {
      "time": "2026-01-20",
      "open": 187.19000244140625,
      "high": 187.19000244140625,
      "low": 179.36000061035156,
      "close": 179.9199981689453,
      "volume": 29129500
    },
    {
      "time": "2026-01-21",
      "open": 179.67999267578125,
      "high": 180.60000610351562,
      "low": 170.60000610351562,
      "close": 173.8800048828125,
      "volume": 38190000
    },
    {
      "time": "2026-01-22",
      "open": 179.3699951171875,
      "high": 180.16000366210938,
      "low": 176.5,
      "close": 178.17999267578125,
      "volume": 21141900
    },
    {
      "time": "2026-01-23",
      "open": 172.6199951171875,
      "high": 179.64999389648438,
      "low": 172,
      "close": 177.16000366210938,
      "volume": 23011300
    },
    {
      "time": "2026-01-26",
      "open": 179.10000610351562,
      "high": 185.30999755859375,
      "low": 178.52999877929688,
      "close": 182.44000244140625,
      "volume": 21100400
    },
    {
      "time": "2026-01-27",
      "open": 179.19000244140625,
      "high": 179.72000122070312,
      "low": 173.67999267578125,
      "close": 174.89999389648438,
      "volume": 27093700
    },
    {
      "time": "2026-01-28",
      "open": 174.9199981689453,
      "high": 181.67999267578125,
      "low": 171.86000061035156,
      "close": 172.8000030517578,
      "volume": 35882700
    },
    {
      "time": "2026-01-29",
      "open": 170.14999389648438,
      "high": 170.22999572753906,
      "low": 161.52000427246094,
      "close": 169.00999450683594,
      "volume": 37254500
    },
    {
      "time": "2026-01-30",
      "open": 168.1699981689453,
      "high": 168.89999389648438,
      "low": 163.24000549316406,
      "close": 164.5800018310547,
      "volume": 27362400
    },
    {
      "time": "2026-02-02",
      "open": 170.9199981689453,
      "high": 171.1999969482422,
      "low": 160,
      "close": 160.05999755859375,
      "volume": 47421000
    },
    {
      "time": "2026-02-03",
      "open": 158.25999450683594,
      "high": 159.3800048828125,
      "low": 151.89999389648438,
      "close": 154.6699981689453,
      "volume": 43260100
    },
    {
      "time": "2026-02-04",
      "open": 153.88999938964844,
      "high": 153.94000244140625,
      "low": 144.42999267578125,
      "close": 146.6699981689453,
      "volume": 42323400
    },
    {
      "time": "2026-02-05",
      "open": 145.60000610351562,
      "high": 146.5500030517578,
      "low": 135.25,
      "close": 136.47999572753906,
      "volume": 42789000
    },
    {
      "time": "2026-02-06",
      "open": 139.75,
      "high": 143.1999969482422,
      "low": 138.91000366210938,
      "close": 142.82000732421875,
      "volume": 29962400
    },
    {
      "time": "2026-02-09",
      "open": 148.49000549316406,
      "high": 159.75,
      "low": 147,
      "close": 156.58999633789062,
      "volume": 49936500
    },
    {
      "time": "2026-02-10",
      "open": 160,
      "high": 165.38999938964844,
      "low": 156.9600067138672,
      "close": 159.88999938964844,
      "volume": 40092200
    },
    {
      "time": "2026-02-11",
      "open": 163.66000366210938,
      "high": 163.66000366210938,
      "low": 154,
      "close": 157.16000366210938,
      "volume": 24538900
    },
    {
      "time": "2026-02-12",
      "open": 157.92999267578125,
      "high": 159.0399932861328,
      "low": 152.5,
      "close": 156.47999572753906,
      "volume": 23285400
    },
    {
      "time": "2026-02-13",
      "open": 159.25,
      "high": 162.3000030517578,
      "low": 155.2899932861328,
      "close": 160.13999938964844,
      "volume": 18597000
    },
    {
      "time": "2026-02-17",
      "open": 157.97999572753906,
      "high": 159.27999877929688,
      "low": 152.8800048828125,
      "close": 153.97000122070312,
      "volume": 19610800
    },
    {
      "time": "2026-02-18",
      "open": 154.41000366210938,
      "high": 157.3000030517578,
      "low": 151.3699951171875,
      "close": 156.1699981689453,
      "volume": 14801100
    },
    {
      "time": "2026-02-19",
      "open": 157.19000244140625,
      "high": 160.0800018310547,
      "low": 155.77000427246094,
      "close": 156.5399932861328,
      "volume": 14976300
    },
    {
      "time": "2026-02-20",
      "open": 153.3000030517578,
      "high": 153.99000549316406,
      "low": 147.38999938964844,
      "close": 148.0800018310547,
      "volume": 29621900
    },
    {
      "time": "2026-02-23",
      "open": 145.69000244140625,
      "high": 145.8000030517578,
      "low": 138.58999633789062,
      "close": 141.30999755859375,
      "volume": 31749800
    },
    {
      "time": "2026-02-24",
      "open": 140.83999633789062,
      "high": 146.75999450683594,
      "low": 138.72999572753906,
      "close": 146.13999938964844,
      "volume": 21336600
    },
    {
      "time": "2026-02-25",
      "open": 149.16000366210938,
      "high": 153.27999877929688,
      "low": 147.33999633789062,
      "close": 147.88999938964844,
      "volume": 27303900
    },
    {
      "time": "2026-02-26",
      "open": 148.7899932861328,
      "high": 152.5,
      "low": 145.14999389648438,
      "close": 150.30999755859375,
      "volume": 20652200
    },
    {
      "time": "2026-02-27",
      "open": 143.8800048828125,
      "high": 146.0800018310547,
      "low": 142.10000610351562,
      "close": 145.39999389648438,
      "volume": 36425200
    },
    {
      "time": "2026-03-02",
      "open": 141.6199951171875,
      "high": 150.1699981689453,
      "low": 141.17999267578125,
      "close": 149.25,
      "volume": 22418800
    },
    {
      "time": "2026-03-03",
      "open": 144.75,
      "high": 150.92999267578125,
      "low": 143.0500030517578,
      "close": 149.00999450683594,
      "volume": 20120800
    },
    {
      "time": "2026-03-04",
      "open": 150.00999450683594,
      "high": 153.61000061035156,
      "low": 149.10000610351562,
      "close": 152.3699951171875,
      "volume": 17585400
    },
    {
      "time": "2026-03-05",
      "open": 152.58999633789062,
      "high": 157.94000244140625,
      "low": 150.1199951171875,
      "close": 154.7899932861328,
      "volume": 24094800
    },
    {
      "time": "2026-03-06",
      "open": 152.9199981689453,
      "high": 159.19000244140625,
      "low": 151.6199951171875,
      "close": 152.9600067138672,
      "volume": 38000600
    },
    {
      "time": "2026-03-09",
      "open": 150.6999969482422,
      "high": 152,
      "low": 146.42999267578125,
      "close": 151.55999755859375,
      "volume": 31173500
    },
    {
      "time": "2026-03-10",
      "open": 153.6199951171875,
      "high": 154.13999938964844,
      "low": 148.4499969482422,
      "close": 149.39999389648438,
      "volume": 51544600
    },
    {
      "time": "2026-03-11",
      "open": 166.3800048828125,
      "high": 171.75999450683594,
      "low": 160.5800018310547,
      "close": 163.1199951171875,
      "volume": 83247500
    },
    {
      "time": "2026-03-12",
      "open": 164.66000366210938,
      "high": 167.8300018310547,
      "low": 158.61000061035156,
      "close": 159.16000366210938,
      "volume": 37133700
    },
    {
      "time": "2026-03-13",
      "open": 159.0500030517578,
      "high": 160.77000427246094,
      "low": 154.14999389648438,
      "close": 155.11000061035156,
      "volume": 26350400
    },
    {
      "time": "2026-03-16",
      "open": 156.05999755859375,
      "high": 158.74000549316406,
      "low": 154.50999450683594,
      "close": 155.97000122070312,
      "volume": 21607700
    },
    {
      "time": "2026-03-17",
      "open": 155.44000244140625,
      "high": 158.9199981689453,
      "low": 153.5,
      "close": 154.69000244140625,
      "volume": 23929500
    },
    {
      "time": "2026-03-18",
      "open": 153.39999389648438,
      "high": 154.97000122070312,
      "low": 152.0399932861328,
      "close": 152.89999389648438,
      "volume": 18051100
    },
    {
      "time": "2026-03-19",
      "open": 150.4600067138672,
      "high": 156.9199981689453,
      "low": 148.88999938964844,
      "close": 155.52000427246094,
      "volume": 22046100
    },
    {
      "time": "2026-03-20",
      "open": 153.0500030517578,
      "high": 153.25,
      "low": 147.9499969482422,
      "close": 149.67999267578125,
      "volume": 37551400
    },
    {
      "time": "2026-03-23",
      "open": 151.4199981689453,
      "high": 155.77999877929688,
      "low": 150.7100067138672,
      "close": 154.33999633789062,
      "volume": 19927900
    },
    {
      "time": "2026-03-24",
      "open": 153,
      "high": 153.89999389648438,
      "low": 146.85000610351562,
      "close": 147.08999633789062,
      "volume": 26122100
    },
    {
      "time": "2026-03-25",
      "open": 149.22999572753906,
      "high": 149.83999633789062,
      "low": 144.60000610351562,
      "close": 146.02000427246094,
      "volume": 20683800
    },
    {
      "time": "2026-03-26",
      "open": 143.88999938964844,
      "high": 146.47000122070312,
      "low": 142.5399932861328,
      "close": 142.80999755859375,
      "volume": 16961900
    },
    {
      "time": "2026-03-27",
      "open": 140.92999267578125,
      "high": 141.69000244140625,
      "low": 138.3000030517578,
      "close": 139.66000366210938,
      "volume": 17929600
    },
    {
      "time": "2026-03-30",
      "open": 140.0399932861328,
      "high": 141.1999969482422,
      "low": 136.9499969482422,
      "close": 138.8000030517578,
      "volume": 20125700
    },
    {
      "time": "2026-03-31",
      "open": 140.3000030517578,
      "high": 147.39999389648438,
      "low": 139.85000610351562,
      "close": 147.11000061035156,
      "volume": 24492000
    },
    {
      "time": "2026-04-01",
      "open": 149.08999633789062,
      "high": 149.64999389648438,
      "low": 144.6699981689453,
      "close": 145.22999572753906,
      "volume": 20495900
    },
    {
      "time": "2026-04-02",
      "open": 142.77999877929688,
      "high": 146.44000244140625,
      "low": 140.3000030517578,
      "close": 146.3800048828125,
      "volume": 14381900
    },
    {
      "time": "2026-04-06",
      "open": 147.44000244140625,
      "high": 148.5500030517578,
      "low": 143.85000610351562,
      "close": 145.5399932861328,
      "volume": 12556700
    },
    {
      "time": "2026-04-07",
      "open": 143.77999877929688,
      "high": 144.57000732421875,
      "low": 139.94000244140625,
      "close": 143.1699981689453,
      "volume": 17250400
    },
    {
      "time": "2026-04-08",
      "open": 150.3000030517578,
      "high": 151.4600067138672,
      "low": 142.89999389648438,
      "close": 143.66000366210938,
      "volume": 23527000
    },
    {
      "time": "2026-04-09",
      "open": 142.1999969482422,
      "high": 142.8000030517578,
      "low": 136,
      "close": 137.86000061035156,
      "volume": 30407800
    },
    {
      "time": "2026-04-10",
      "open": 137.32000732421875,
      "high": 140.1699981689453,
      "low": 134.57000732421875,
      "close": 138.08999633789062,
      "volume": 26171800
    },
    {
      "time": "2026-04-13",
      "open": 139.77000427246094,
      "high": 155.91000366210938,
      "low": 139.72000122070312,
      "close": 155.6199951171875,
      "volume": 49997700
    },
    {
      "time": "2026-04-14",
      "open": 167.92999267578125,
      "high": 169.39999389648438,
      "low": 161.55999755859375,
      "close": 163,
      "volume": 59779800
    },
    {
      "time": "2026-04-15",
      "open": 166.88999938964844,
      "high": 172.55999755859375,
      "low": 166.2100067138672,
      "close": 169.80999755859375,
      "volume": 43010800
    },
    {
      "time": "2026-04-16",
      "open": 176.4199981689453,
      "high": 180.27000427246094,
      "low": 173.8000030517578,
      "close": 178.33999633789062,
      "volume": 46997300
    },
    {
      "time": "2026-04-17",
      "open": 182.92999267578125,
      "high": 184.5,
      "low": 173.36000061035156,
      "close": 175.05999755859375,
      "volume": 45282600
    },
    {
      "time": "2026-04-20",
      "open": 176.80999755859375,
      "high": 177.75999450683594,
      "low": 173.50999450683594,
      "close": 177.5800018310547,
      "volume": 22330900
    },
    {
      "time": "2026-04-21",
      "open": 178.35000610351562,
      "high": 185.33999633789062,
      "low": 176.00999450683594,
      "close": 181.1699981689453,
      "volume": 39638000
    },
    {
      "time": "2026-04-22",
      "open": 186.17999267578125,
      "high": 189.17999267578125,
      "low": 182.8000030517578,
      "close": 187.5,
      "volume": 32448800
    },
    {
      "time": "2026-04-23",
      "open": 180.39999389648438,
      "high": 181.88999938964844,
      "low": 174.0800018310547,
      "close": 176.27999877929688,
      "volume": 37084200
    },
    {
      "time": "2026-04-24",
      "open": 180.50999450683594,
      "high": 180.7100067138672,
      "low": 168.8000030517578,
      "close": 173.27999877929688,
      "volume": 33215000
    },
    {
      "time": "2026-04-27",
      "open": 172.5800018310547,
      "high": 173.5500030517578,
      "low": 167.89999389648438,
      "close": 172.9600067138672,
      "volume": 21616600
    },
    {
      "time": "2026-04-28",
      "open": 162.16000366210938,
      "high": 168.6999969482422,
      "low": 162.0500030517578,
      "close": 165.9600067138672,
      "volume": 33716500
    },
    {
      "time": "2026-04-29",
      "open": 164.0399932861328,
      "high": 164.75999450683594,
      "low": 160.64999389648438,
      "close": 163.8300018310547,
      "volume": 20587500
    },
    {
      "time": "2026-04-30",
      "open": 162.02000427246094,
      "high": 165.17999267578125,
      "low": 160.3300018310547,
      "close": 161.38999938964844,
      "volume": 21016400
    },
    {
      "time": "2026-05-01",
      "open": 166.4199981689453,
      "high": 174.3000030517578,
      "low": 166.14999389648438,
      "close": 171.8300018310547,
      "volume": 26318000
    },
    {
      "time": "2026-05-04",
      "open": 176.02000427246094,
      "high": 183.5,
      "low": 174.25999450683594,
      "close": 180.2899932861328,
      "volume": 33504500
    },
    {
      "time": "2026-05-05",
      "open": 182.1300048828125,
      "high": 186.52000427246094,
      "low": 179,
      "close": 185.35000610351562,
      "volume": 23497200
    },
    {
      "time": "2026-05-06",
      "open": 186.1999969482422,
      "high": 194.2899932861328,
      "low": 182.6699981689453,
      "close": 194.02999877929688,
      "volume": 27685500
    },
    {
      "time": "2026-05-07",
      "open": 198.61000061035156,
      "high": 200.14999389648438,
      "low": 190.8000030517578,
      "close": 194.58999633789062,
      "volume": 31803200
    },
    {
      "time": "2026-05-08",
      "open": 192.5800018310547,
      "high": 198,
      "low": 190.2100067138672,
      "close": 195.9499969482422,
      "volume": 21158300
    },
    {
      "time": "2026-05-11",
      "open": 192.14999389648438,
      "high": 195.67999267578125,
      "low": 190.60000610351562,
      "close": 193.83999633789062,
      "volume": 16890600
    },
    {
      "time": "2026-05-12",
      "open": 192.9199981689453,
      "high": 192.9199981689453,
      "low": 180.8699951171875,
      "close": 186.8300018310547,
      "volume": 22123400
    },
    {
      "time": "2026-05-13",
      "open": 189.02999877929688,
      "high": 191.57000732421875,
      "low": 185.05999755859375,
      "close": 189.75999450683594,
      "volume": 15789300
    },
    {
      "time": "2026-05-14",
      "open": 188.17999267578125,
      "high": 200.7100067138672,
      "low": 185.4499969482422,
      "close": 195.61000061035156,
      "volume": 22545000
    },
    {
      "time": "2026-05-15",
      "open": 190.49000549316406,
      "high": 196.42999267578125,
      "low": 188.89999389648438,
      "close": 192.9499969482422,
      "volume": 15747100
    },
    {
      "time": "2026-05-18",
      "open": 190,
      "high": 190.75999450683594,
      "low": 183.27000427246094,
      "close": 186.61000061035156,
      "volume": 19114300
    },
    {
      "time": "2026-05-19",
      "open": 186,
      "high": 188.72000122070312,
      "low": 180.92999267578125,
      "close": 181.4600067138672,
      "volume": 16717700
    },
    {
      "time": "2026-05-20",
      "open": 179.94000244140625,
      "high": 188.22000122070312,
      "low": 178.8000030517578,
      "close": 188.16000366210938,
      "volume": 16517200
    },
    {
      "time": "2026-05-21",
      "open": 189.00999450683594,
      "high": 192.82000732421875,
      "low": 187.1999969482422,
      "close": 189.77000427246094,
      "volume": 12119700
    },
    {
      "time": "2026-05-22",
      "open": 191.6699981689453,
      "high": 197,
      "low": 191.10000610351562,
      "close": 192.0800018310547,
      "volume": 10875800
    },
    {
      "time": "2026-05-26",
      "open": 193.3000030517578,
      "high": 195.1999969482422,
      "low": 190.55999755859375,
      "close": 193.05999755859375,
      "volume": 12856100
    },
    {
      "time": "2026-05-27",
      "open": 191.47999572753906,
      "high": 192.13999938964844,
      "low": 187.9199981689453,
      "close": 190.9600067138672,
      "volume": 12126000
    },
    {
      "time": "2026-05-28",
      "open": 194.0399932861328,
      "high": 205,
      "low": 193.3800048828125,
      "close": 203.6999969482422,
      "volume": 25339900
    },
    {
      "time": "2026-05-29",
      "open": 209,
      "high": 226.2899932861328,
      "low": 208.00999450683594,
      "close": 225.77999877929688,
      "volume": 41082200
    },
    {
      "time": "2026-06-01",
      "open": 230.5,
      "high": 250.25,
      "low": 224.60000610351562,
      "close": 248.14999389648438,
      "volume": 48390000
    },
    {
      "time": "2026-06-02",
      "open": 242.8000030517578,
      "high": 249,
      "low": 238.83999633789062,
      "close": 244.5800018310547,
      "volume": 30294800
    },
    {
      "time": "2026-06-03",
      "open": 240.47999572753906,
      "high": 240.50999450683594,
      "low": 227.61000061035156,
      "close": 230.3300018310547,
      "volume": 23644700
    },
    {
      "time": "2026-06-04",
      "open": 227,
      "high": 238.9499969482422,
      "low": 224,
      "close": 236.33999633789062,
      "volume": 19993800
    },
    {
      "time": "2026-06-05",
      "open": 229.49000549316406,
      "high": 231.44000244140625,
      "low": 209.4499969482422,
      "close": 213.67999267578125,
      "volume": 29019900
    },
    {
      "time": "2026-06-08",
      "open": 217.75,
      "high": 219.05999755859375,
      "low": 209.3300018310547,
      "close": 211.82000732421875,
      "volume": 17227200
    },
    {
      "time": "2026-06-09",
      "open": 213.91000366210938,
      "high": 220.5,
      "low": 197.7899932861328,
      "close": 205.80999755859375,
      "volume": 26040700
    },
    {
      "time": "2026-06-10",
      "open": 198.5,
      "high": 212.47999572753906,
      "low": 198.17999267578125,
      "close": 201.25999450683594,
      "volume": 46108300
    },
    {
      "time": "2026-06-11",
      "open": 179.6699981689453,
      "high": 184.77000427246094,
      "low": 175.27999877929688,
      "close": 184.10000610351562,
      "volume": 63678500
    },
    {
      "time": "2026-06-12",
      "open": 185.00999450683594,
      "high": 185.5800018310547,
      "low": 179,
      "close": 184.1300048828125,
      "volume": 29562300
    },
    {
      "time": "2026-06-15",
      "open": 187.38999938964844,
      "high": 195.32000732421875,
      "low": 186.2100067138672,
      "close": 192.63999938964844,
      "volume": 20279900
    },
    {
      "time": "2026-06-16",
      "open": 190.00999450683594,
      "high": 195.32000732421875,
      "low": 187.66000366210938,
      "close": 188.3300018310547,
      "volume": 16985500
    },
    {
      "time": "2026-06-17",
      "open": 186.16000366210938,
      "high": 190.19000244140625,
      "low": 182.5800018310547,
      "close": 183.52999877929688,
      "volume": 16616600
    },
    {
      "time": "2026-06-18",
      "open": 183.00999450683594,
      "high": 187.99000549316406,
      "low": 177.6999969482422,
      "close": 184.2899932861328,
      "volume": 31386100
    },
    {
      "time": "2026-06-22",
      "open": 182.30999755859375,
      "high": 184.5800018310547,
      "low": 174.39999389648438,
      "close": 175.07000732421875,
      "volume": 22935400
    },
    {
      "time": "2026-06-23",
      "open": 170.22999572753906,
      "high": 174.3300018310547,
      "low": 164.61000061035156,
      "close": 165.16000366210938,
      "volume": 33327900
    },
    {
      "time": "2026-06-24",
      "open": 162.47999572753906,
      "high": 165.75,
      "low": 155.35000610351562,
      "close": 157.52999877929688,
      "volume": 38305000
    },
    {
      "time": "2026-06-25",
      "open": 157.35000610351562,
      "high": 157.6199951171875,
      "low": 150.36000061035156,
      "close": 152.4600067138672,
      "volume": 36844400
    },
    {
      "time": "2026-06-26",
      "open": 150.25999450683594,
      "high": 153.5399932861328,
      "low": 148,
      "close": 148.52999877929688,
      "volume": 36532100
    },
    {
      "time": "2026-06-29",
      "open": 153.94000244140625,
      "high": 154.5,
      "low": 145.1999969482422,
      "close": 147.75999450683594,
      "volume": 34310300
    },
    {
      "time": "2026-06-30",
      "open": 147.25,
      "high": 149.92999267578125,
      "low": 144.47999572753906,
      "close": 146.5500030517578,
      "volume": 35926900
    },
    {
      "time": "2026-07-01",
      "open": 144.49000549316406,
      "high": 147.5500030517578,
      "low": 142.5,
      "close": 142.5,
      "volume": 45964000
    },
    {
      "time": "2026-07-02",
      "open": 143.3000030517578,
      "high": 147.05999755859375,
      "low": 138.8300018310547,
      "close": 140.27000427246094,
      "volume": 44166700
    },
    {
      "time": "2026-07-06",
      "open": 144.3000030517578,
      "high": 145.6199951171875,
      "low": 141.16000366210938,
      "close": 143.75999450683594,
      "volume": 36683000
    },
    {
      "time": "2026-07-07",
      "open": 143.72000122070312,
      "high": 145.55999755859375,
      "low": 137.5500030517578,
      "close": 141.60000610351562,
      "volume": 47200000
    },
    {
      "time": "2026-07-08",
      "open": 139.05999755859375,
      "high": 141.83999633789062,
      "low": 137.5500030517578,
      "close": 140.49000549316406,
      "volume": 34607300
    },
    {
      "time": "2026-07-09",
      "open": 141.4199981689453,
      "high": 149.07000732421875,
      "low": 140.94000244140625,
      "close": 144.22000122070312,
      "volume": 35221900
    },
    {
      "time": "2026-07-10",
      "open": 145.64999389648438,
      "high": 145.67999267578125,
      "low": 139.25999450683594,
      "close": 140.63999938964844,
      "volume": 29843300
    },
    {
      "time": "2026-07-13",
      "open": 139.02999877929688,
      "high": 139.64999389648438,
      "low": 131.35000610351562,
      "close": 131.5399932861328,
      "volume": 56690300
    },
    {
      "time": "2026-07-14",
      "open": 132,
      "high": 132.75999450683594,
      "low": 127.5999984741211,
      "close": 127.94000244140625,
      "volume": 52670400
    },
    {
      "time": "2026-07-15",
      "open": 130.55999755859375,
      "high": 133.89999389648438,
      "low": 128.83999633789062,
      "close": 132.49000549316406,
      "volume": 48520400
    },
    {
      "time": "2026-07-16",
      "open": 131.47999572753906,
      "high": 131.77999877929688,
      "low": 123.66000366210938,
      "close": 124.20999908447266,
      "volume": 54780900
    },
    {
      "time": "2026-07-17",
      "open": 121.69999694824219,
      "high": 128.44000244140625,
      "low": 121.5,
      "close": 126.41000366210938,
      "volume": 39917100
    },
    {
      "time": "2026-07-20",
      "open": 124.2699966430664,
      "high": 125.48999786376953,
      "low": 120.02999877929688,
      "close": 121.37999725341797,
      "volume": 36793200
    },
    {
      "time": "2026-07-21",
      "open": 122.80999755859375,
      "high": 127.41999816894531,
      "low": 122.20999908447266,
      "close": 127.05000305175781,
      "volume": 27748100
    },
    {
      "time": "2026-07-22",
      "open": 126.18000030517578,
      "high": 128.83999633789062,
      "low": 124.69999694824219,
      "close": 125.83999633789062,
      "volume": 21096700
    },
    {
      "time": "2026-07-23",
      "open": 123.95999908447266,
      "high": 124.69999694824219,
      "low": 119.44000244140625,
      "close": 120.04000091552734,
      "volume": 30900600
    },
    {
      "time": "2026-07-24",
      "open": 122.47000122070312,
      "high": 123.08000183105469,
      "low": 114.75,
      "close": 114.98999786376953,
      "volume": 46003540
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 262.8267990112305
    },
    {
      "time": "2025-10-06",
      "value": 263.75619903564456
    },
    {
      "time": "2025-10-07",
      "value": 264.4867987060547
    },
    {
      "time": "2025-10-08",
      "value": 265.25979888916015
    },
    {
      "time": "2025-10-09",
      "value": 266.1869985961914
    },
    {
      "time": "2025-10-10",
      "value": 266.9707983398437
    },
    {
      "time": "2025-10-13",
      "value": 268.24259857177736
    },
    {
      "time": "2025-10-14",
      "value": 269.17199859619143
    },
    {
      "time": "2025-10-15",
      "value": 270.13099853515627
    },
    {
      "time": "2025-10-16",
      "value": 271.2623986816406
    },
    {
      "time": "2025-10-17",
      "value": 272.10079864501955
    },
    {
      "time": "2025-10-20",
      "value": 272.6433984375
    },
    {
      "time": "2025-10-21",
      "value": 273.0927984619141
    },
    {
      "time": "2025-10-22",
      "value": 273.4687985229492
    },
    {
      "time": "2025-10-23",
      "value": 274.186598815918
    },
    {
      "time": "2025-10-24",
      "value": 274.9539984130859
    },
    {
      "time": "2025-10-27",
      "value": 275.6163983154297
    },
    {
      "time": "2025-10-28",
      "value": 276.2515979003906
    },
    {
      "time": "2025-10-29",
      "value": 277.06519775390626
    },
    {
      "time": "2025-10-30",
      "value": 277.5017980957031
    },
    {
      "time": "2025-10-31",
      "value": 278.0907977294922
    },
    {
      "time": "2025-11-03",
      "value": 278.52039794921876
    },
    {
      "time": "2025-11-04",
      "value": 278.77559783935544
    },
    {
      "time": "2025-11-05",
      "value": 279.09759765625
    },
    {
      "time": "2025-11-06",
      "value": 279.2573977661133
    },
    {
      "time": "2025-11-07",
      "value": 279.23619750976565
    },
    {
      "time": "2025-11-10",
      "value": 279.53019744873046
    },
    {
      "time": "2025-11-11",
      "value": 279.747197265625
    },
    {
      "time": "2025-11-12",
      "value": 279.81799743652346
    },
    {
      "time": "2025-11-13",
      "value": 279.7093975830078
    },
    {
      "time": "2025-11-14",
      "value": 279.510397644043
    },
    {
      "time": "2025-11-17",
      "value": 279.1379977416992
    },
    {
      "time": "2025-11-18",
      "value": 278.7175979614258
    },
    {
      "time": "2025-11-19",
      "value": 276.6615982055664
    },
    {
      "time": "2025-11-20",
      "value": 274.7181985473633
    },
    {
      "time": "2025-11-21",
      "value": 272.84979858398435
    },
    {
      "time": "2025-11-24",
      "value": 270.8125982666016
    },
    {
      "time": "2025-11-25",
      "value": 268.6201983642578
    },
    {
      "time": "2025-11-26",
      "value": 266.69119842529295
    },
    {
      "time": "2025-11-28",
      "value": 264.79779846191406
    },
    {
      "time": "2025-12-01",
      "value": 262.6433984375
    },
    {
      "time": "2025-12-02",
      "value": 260.10239868164064
    },
    {
      "time": "2025-12-03",
      "value": 257.9803988647461
    },
    {
      "time": "2025-12-04",
      "value": 256.0977990722656
    },
    {
      "time": "2025-12-05",
      "value": 254.6227993774414
    },
    {
      "time": "2025-12-08",
      "value": 253.3643994140625
    },
    {
      "time": "2025-12-09",
      "value": 252.13979919433595
    },
    {
      "time": "2025-12-10",
      "value": 250.97519927978516
    },
    {
      "time": "2025-12-11",
      "value": 249.17199920654298
    },
    {
      "time": "2025-12-12",
      "value": 247.1957992553711
    },
    {
      "time": "2025-12-15",
      "value": 245.17139892578126
    },
    {
      "time": "2025-12-16",
      "value": 243.11259887695311
    },
    {
      "time": "2025-12-17",
      "value": 240.99699920654297
    },
    {
      "time": "2025-12-18",
      "value": 238.82499908447267
    },
    {
      "time": "2025-12-19",
      "value": 236.72519927978516
    },
    {
      "time": "2025-12-22",
      "value": 234.83359954833983
    },
    {
      "time": "2025-12-23",
      "value": 232.58019927978515
    },
    {
      "time": "2025-12-24",
      "value": 230.54999938964843
    },
    {
      "time": "2025-12-26",
      "value": 228.43739959716797
    },
    {
      "time": "2025-12-29",
      "value": 226.0849996948242
    },
    {
      "time": "2025-12-30",
      "value": 224.2029998779297
    },
    {
      "time": "2025-12-31",
      "value": 222.55760009765626
    },
    {
      "time": "2026-01-02",
      "value": 220.96880035400392
    },
    {
      "time": "2026-01-05",
      "value": 219.36740020751952
    },
    {
      "time": "2026-01-06",
      "value": 217.64100006103516
    },
    {
      "time": "2026-01-07",
      "value": 215.83120025634764
    },
    {
      "time": "2026-01-08",
      "value": 213.99620025634766
    },
    {
      "time": "2026-01-09",
      "value": 212.35000061035157
    },
    {
      "time": "2026-01-12",
      "value": 210.9376007080078
    },
    {
      "time": "2026-01-13",
      "value": 209.84560028076172
    },
    {
      "time": "2026-01-14",
      "value": 208.4656005859375
    },
    {
      "time": "2026-01-15",
      "value": 207.1056005859375
    },
    {
      "time": "2026-01-16",
      "value": 205.9640005493164
    },
    {
      "time": "2026-01-20",
      "value": 204.55620056152344
    },
    {
      "time": "2026-01-21",
      "value": 203.15780059814452
    },
    {
      "time": "2026-01-22",
      "value": 201.93620056152344
    },
    {
      "time": "2026-01-23",
      "value": 200.66280059814454
    },
    {
      "time": "2026-01-26",
      "value": 199.58860076904296
    },
    {
      "time": "2026-01-27",
      "value": 198.54680053710936
    },
    {
      "time": "2026-01-28",
      "value": 197.65140045166015
    },
    {
      "time": "2026-01-29",
      "value": 196.57460021972656
    },
    {
      "time": "2026-01-30",
      "value": 195.46900024414063
    },
    {
      "time": "2026-02-02",
      "value": 194.26040008544922
    },
    {
      "time": "2026-02-03",
      "value": 192.8432000732422
    },
    {
      "time": "2026-02-04",
      "value": 191.56279998779297
    },
    {
      "time": "2026-02-05",
      "value": 190.31720001220702
    },
    {
      "time": "2026-02-06",
      "value": 189.16800018310548
    },
    {
      "time": "2026-02-09",
      "value": 188.35920013427733
    },
    {
      "time": "2026-02-10",
      "value": 187.45779998779298
    },
    {
      "time": "2026-02-11",
      "value": 186.56200012207032
    },
    {
      "time": "2026-02-12",
      "value": 185.67279998779296
    },
    {
      "time": "2026-02-13",
      "value": 184.85359985351562
    },
    {
      "time": "2026-02-17",
      "value": 183.77839996337892
    },
    {
      "time": "2026-02-18",
      "value": 182.61519989013672
    },
    {
      "time": "2026-02-19",
      "value": 181.3943997192383
    },
    {
      "time": "2026-02-20",
      "value": 179.9451998901367
    },
    {
      "time": "2026-02-23",
      "value": 178.34079986572266
    },
    {
      "time": "2026-02-24",
      "value": 176.8033999633789
    },
    {
      "time": "2026-02-25",
      "value": 175.78419982910157
    },
    {
      "time": "2026-02-26",
      "value": 174.99099975585938
    },
    {
      "time": "2026-02-27",
      "value": 174.20059967041016
    },
    {
      "time": "2026-03-02",
      "value": 173.41259979248048
    },
    {
      "time": "2026-03-03",
      "value": 172.82359954833984
    },
    {
      "time": "2026-03-04",
      "value": 172.27039947509766
    },
    {
      "time": "2026-03-05",
      "value": 171.52679931640625
    },
    {
      "time": "2026-03-06",
      "value": 170.61839935302734
    },
    {
      "time": "2026-03-09",
      "value": 169.7427993774414
    },
    {
      "time": "2026-03-10",
      "value": 168.78099914550782
    },
    {
      "time": "2026-03-11",
      "value": 168.08359893798828
    },
    {
      "time": "2026-03-12",
      "value": 167.35919891357423
    },
    {
      "time": "2026-03-13",
      "value": 166.51719879150392
    },
    {
      "time": "2026-03-16",
      "value": 165.73839874267577
    },
    {
      "time": "2026-03-17",
      "value": 164.91799865722658
    },
    {
      "time": "2026-03-18",
      "value": 164.12419860839844
    },
    {
      "time": "2026-03-19",
      "value": 163.35959869384766
    },
    {
      "time": "2026-03-20",
      "value": 162.49639862060548
    },
    {
      "time": "2026-03-23",
      "value": 161.7901986694336
    },
    {
      "time": "2026-03-24",
      "value": 160.76159851074217
    },
    {
      "time": "2026-03-25",
      "value": 159.5883987426758
    },
    {
      "time": "2026-03-26",
      "value": 158.398798828125
    },
    {
      "time": "2026-03-27",
      "value": 157.31979888916015
    },
    {
      "time": "2026-03-30",
      "value": 156.298798828125
    },
    {
      "time": "2026-03-31",
      "value": 155.4191989135742
    },
    {
      "time": "2026-04-01",
      "value": 154.7253988647461
    },
    {
      "time": "2026-04-02",
      "value": 154.1753988647461
    },
    {
      "time": "2026-04-06",
      "value": 153.5225988769531
    },
    {
      "time": "2026-04-07",
      "value": 152.84279876708985
    },
    {
      "time": "2026-04-08",
      "value": 152.0671987915039
    },
    {
      "time": "2026-04-09",
      "value": 151.32639892578126
    },
    {
      "time": "2026-04-10",
      "value": 150.6321987915039
    },
    {
      "time": "2026-04-13",
      "value": 150.36439880371094
    },
    {
      "time": "2026-04-14",
      "value": 150.33279876708986
    },
    {
      "time": "2026-04-15",
      "value": 150.52779876708985
    },
    {
      "time": "2026-04-16",
      "value": 151.00119873046876
    },
    {
      "time": "2026-04-17",
      "value": 151.56899871826172
    },
    {
      "time": "2026-04-20",
      "value": 152.39099884033203
    },
    {
      "time": "2026-04-21",
      "value": 153.15799865722656
    },
    {
      "time": "2026-04-22",
      "value": 153.77619873046876
    },
    {
      "time": "2026-04-23",
      "value": 154.10399871826172
    },
    {
      "time": "2026-04-24",
      "value": 154.42639862060548
    },
    {
      "time": "2026-04-27",
      "value": 154.75599884033204
    },
    {
      "time": "2026-04-28",
      "value": 154.8723989868164
    },
    {
      "time": "2026-04-29",
      "value": 155.06959899902344
    },
    {
      "time": "2026-04-30",
      "value": 155.1739990234375
    },
    {
      "time": "2026-05-01",
      "value": 155.47979919433592
    },
    {
      "time": "2026-05-04",
      "value": 156.1239990234375
    },
    {
      "time": "2026-05-05",
      "value": 157.00479919433593
    },
    {
      "time": "2026-05-06",
      "value": 157.9625991821289
    },
    {
      "time": "2026-05-07",
      "value": 158.89659912109374
    },
    {
      "time": "2026-05-08",
      "value": 159.8093991088867
    },
    {
      "time": "2026-05-11",
      "value": 160.77819915771485
    },
    {
      "time": "2026-05-12",
      "value": 161.52979919433594
    },
    {
      "time": "2026-05-13",
      "value": 162.34479919433593
    },
    {
      "time": "2026-05-14",
      "value": 163.20959930419923
    },
    {
      "time": "2026-05-15",
      "value": 163.97279937744142
    },
    {
      "time": "2026-05-18",
      "value": 164.6457992553711
    },
    {
      "time": "2026-05-19",
      "value": 165.24379943847657
    },
    {
      "time": "2026-05-20",
      "value": 166.01899963378906
    },
    {
      "time": "2026-05-21",
      "value": 166.55199981689452
    },
    {
      "time": "2026-05-22",
      "value": 167.21039978027343
    },
    {
      "time": "2026-05-26",
      "value": 167.96939971923828
    },
    {
      "time": "2026-05-27",
      "value": 168.66919982910156
    },
    {
      "time": "2026-05-28",
      "value": 169.6493997192383
    },
    {
      "time": "2026-05-29",
      "value": 171.10699981689453
    },
    {
      "time": "2026-06-01",
      "value": 172.959599609375
    },
    {
      "time": "2026-06-02",
      "value": 174.85759979248047
    },
    {
      "time": "2026-06-03",
      "value": 176.37739990234374
    },
    {
      "time": "2026-06-04",
      "value": 178.16239990234374
    },
    {
      "time": "2026-06-05",
      "value": 179.51559967041015
    },
    {
      "time": "2026-06-08",
      "value": 180.89579986572267
    },
    {
      "time": "2026-06-09",
      "value": 182.21879974365234
    },
    {
      "time": "2026-06-10",
      "value": 183.4679995727539
    },
    {
      "time": "2026-06-11",
      "value": 184.20779968261718
    },
    {
      "time": "2026-06-12",
      "value": 184.98579986572267
    },
    {
      "time": "2026-06-15",
      "value": 185.91099975585936
    },
    {
      "time": "2026-06-16",
      "value": 186.7667999267578
    },
    {
      "time": "2026-06-17",
      "value": 187.57399993896485
    },
    {
      "time": "2026-06-18",
      "value": 188.3865997314453
    },
    {
      "time": "2026-06-22",
      "value": 189.13079986572265
    },
    {
      "time": "2026-06-23",
      "value": 189.67220001220704
    },
    {
      "time": "2026-06-24",
      "value": 189.7104000854492
    },
    {
      "time": "2026-06-25",
      "value": 189.49960021972657
    },
    {
      "time": "2026-06-26",
      "value": 189.07400024414062
    },
    {
      "time": "2026-06-29",
      "value": 188.46240020751952
    },
    {
      "time": "2026-06-30",
      "value": 187.89220031738282
    },
    {
      "time": "2026-07-01",
      "value": 187.1906002807617
    },
    {
      "time": "2026-07-02",
      "value": 186.37260040283203
    },
    {
      "time": "2026-07-06",
      "value": 185.49780029296875
    },
    {
      "time": "2026-07-07",
      "value": 184.80420043945313
    },
    {
      "time": "2026-07-08",
      "value": 184.14840057373047
    },
    {
      "time": "2026-07-09",
      "value": 183.5736004638672
    },
    {
      "time": "2026-07-10",
      "value": 183.0672003173828
    },
    {
      "time": "2026-07-13",
      "value": 182.4214001464844
    },
    {
      "time": "2026-07-14",
      "value": 181.75240020751954
    },
    {
      "time": "2026-07-15",
      "value": 180.96560028076172
    },
    {
      "time": "2026-07-16",
      "value": 179.84400039672852
    },
    {
      "time": "2026-07-17",
      "value": 178.6652003479004
    },
    {
      "time": "2026-07-20",
      "value": 177.2122003173828
    },
    {
      "time": "2026-07-21",
      "value": 175.86140045166016
    },
    {
      "time": "2026-07-22",
      "value": 174.45920043945313
    },
    {
      "time": "2026-07-23",
      "value": 172.98320053100585
    },
    {
      "time": "2026-07-24",
      "value": 171.54640045166016
    }
  ],
  "analysis": null
}