{
  "ok": true,
  "cached": false,
  "ticker": "TWLO",
  "price": 191.46,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-05-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What Are You Really Paying For Inside IJH?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/f68f619e-d617-30ea-ae7a-083eb11d3f8d/what-are-you-really-paying.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can Twilio’s (TWLO) Elevated Earnings Hopes Reshape Its Core Gross Profit Story?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/twilio-twlo-elevated-earnings-hopes-221027878.html",
      "published": "2026-07-23"
    },
    {
      "title": "1 Mid-Cap Stock with Impressive Fundamentals and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-impressive-191631249.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here is What to Know Beyond Why Twilio Inc. (TWLO) is a Trending Stock",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/know-beyond-why-twilio-inc-130002914.html",
      "published": "2026-07-23"
    },
    {
      "title": "Twilio Research Finds 88% of Government Organizations Rate Their Citizen Engagement as Good or Excellent, but Only 44% of Citizens Agree",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/twilio-research-finds-88-government-130000820.html",
      "published": "2026-07-23"
    },
    {
      "title": "Twilio (TWLO) Stock Falls Amid Market Uptick: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/twilio-twlo-stock-falls-amid-220007946.html",
      "published": "2026-07-21"
    },
    {
      "title": "Twilio faces higher bar heading into quarterly earnings, says Jefferies",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/92d75d9f-aa5f-3129-aed1-8f4076eacd5f/twilio-faces-higher-bar.html",
      "published": "2026-07-21"
    },
    {
      "title": "Breakout Watch: Twilio Stock Rides AI Cloud Toward Buy Point",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/f7af04ec-5aa9-3d22-8a83-22e4a41b8ced/breakout-watch%3A-twilio-stock.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 132,
      "high": 133.1199951171875,
      "low": 130.2100067138672,
      "close": 131.05999755859375,
      "volume": 2017400
    },
    {
      "time": "2025-07-28",
      "open": 131.9600067138672,
      "high": 132.91000366210938,
      "low": 130.72000122070312,
      "close": 131.50999450683594,
      "volume": 1113700
    },
    {
      "time": "2025-07-29",
      "open": 132.52999877929688,
      "high": 132.52999877929688,
      "low": 128.55999755859375,
      "close": 129.85000610351562,
      "volume": 2071900
    },
    {
      "time": "2025-07-30",
      "open": 129.64999389648438,
      "high": 131.63999938964844,
      "low": 128.1300048828125,
      "close": 130.9199981689453,
      "volume": 1531400
    },
    {
      "time": "2025-07-31",
      "open": 132.22999572753906,
      "high": 132.22999572753906,
      "low": 128.10000610351562,
      "close": 129,
      "volume": 2431800
    },
    {
      "time": "2025-08-01",
      "open": 126.08000183105469,
      "high": 126.16500091552734,
      "low": 120.16000366210938,
      "close": 121.16000366210938,
      "volume": 2802900
    },
    {
      "time": "2025-08-04",
      "open": 122.69999694824219,
      "high": 125.95999908447266,
      "low": 122.0999984741211,
      "close": 125.31999969482422,
      "volume": 2452800
    },
    {
      "time": "2025-08-05",
      "open": 125.8499984741211,
      "high": 126.27999877929688,
      "low": 123.1500015258789,
      "close": 124.6500015258789,
      "volume": 2095000
    },
    {
      "time": "2025-08-06",
      "open": 125.94000244140625,
      "high": 130.66000366210938,
      "low": 125.80999755859375,
      "close": 130.22000122070312,
      "volume": 3190800
    },
    {
      "time": "2025-08-07",
      "open": 131.33999633789062,
      "high": 132.39300537109375,
      "low": 119.13899993896484,
      "close": 122.38999938964844,
      "volume": 6509600
    },
    {
      "time": "2025-08-08",
      "open": 103.44999694824219,
      "high": 105.75,
      "low": 97.61000061035156,
      "close": 98.66999816894531,
      "volume": 17652200
    },
    {
      "time": "2025-08-11",
      "open": 99,
      "high": 99.01000213623047,
      "low": 91.83999633789062,
      "close": 92.44000244140625,
      "volume": 7871200
    },
    {
      "time": "2025-08-12",
      "open": 92.77999877929688,
      "high": 97.87000274658203,
      "low": 92.55000305175781,
      "close": 95.2300033569336,
      "volume": 6241200
    },
    {
      "time": "2025-08-13",
      "open": 95.20999908447266,
      "high": 103.8499984741211,
      "low": 95.20999908447266,
      "close": 101.70999908447266,
      "volume": 6462600
    },
    {
      "time": "2025-08-14",
      "open": 100.08999633789062,
      "high": 101.79000091552734,
      "low": 99.44000244140625,
      "close": 100.83999633789062,
      "volume": 3668900
    },
    {
      "time": "2025-08-15",
      "open": 104.6500015258789,
      "high": 107.44000244140625,
      "low": 104.2300033569336,
      "close": 105.66999816894531,
      "volume": 10053800
    },
    {
      "time": "2025-08-18",
      "open": 104.81999969482422,
      "high": 107.83000183105469,
      "low": 104.70700073242188,
      "close": 105.05000305175781,
      "volume": 24831700
    },
    {
      "time": "2025-08-19",
      "open": 105,
      "high": 105.8489990234375,
      "low": 103.01000213623047,
      "close": 103.33000183105469,
      "volume": 5323900
    },
    {
      "time": "2025-08-20",
      "open": 101.9800033569336,
      "high": 102.43000030517578,
      "low": 98.93000030517578,
      "close": 101.94000244140625,
      "volume": 4402700
    },
    {
      "time": "2025-08-21",
      "open": 100.43000030517578,
      "high": 101.3499984741211,
      "low": 99.44999694824219,
      "close": 100.97000122070312,
      "volume": 2605800
    },
    {
      "time": "2025-08-22",
      "open": 101.06999969482422,
      "high": 106.68000030517578,
      "low": 100.13999938964844,
      "close": 106.37999725341797,
      "volume": 3688800
    },
    {
      "time": "2025-08-25",
      "open": 105.88999938964844,
      "high": 106.19999694824219,
      "low": 104.31999969482422,
      "close": 104.58999633789062,
      "volume": 1600100
    },
    {
      "time": "2025-08-26",
      "open": 105,
      "high": 105,
      "low": 102.04000091552734,
      "close": 102.44000244140625,
      "volume": 4303200
    },
    {
      "time": "2025-08-27",
      "open": 102.8499984741211,
      "high": 105.13999938964844,
      "low": 102.55999755859375,
      "close": 103.1500015258789,
      "volume": 1901100
    },
    {
      "time": "2025-08-28",
      "open": 104.12000274658203,
      "high": 107.04000091552734,
      "low": 103.69999694824219,
      "close": 106.38999938964844,
      "volume": 2640800
    },
    {
      "time": "2025-08-29",
      "open": 106.55000305175781,
      "high": 107.41200256347656,
      "low": 104.77999877929688,
      "close": 105.61000061035156,
      "volume": 2224200
    },
    {
      "time": "2025-09-02",
      "open": 102.72000122070312,
      "high": 105.0250015258789,
      "low": 101.80999755859375,
      "close": 104.19000244140625,
      "volume": 1835100
    },
    {
      "time": "2025-09-03",
      "open": 103.68000030517578,
      "high": 105.71299743652344,
      "low": 103,
      "close": 105.23999786376953,
      "volume": 1678400
    },
    {
      "time": "2025-09-04",
      "open": 104.37999725341797,
      "high": 106.43000030517578,
      "low": 102.5,
      "close": 106.02999877929688,
      "volume": 1792300
    },
    {
      "time": "2025-09-05",
      "open": 107.16500091552734,
      "high": 111.25,
      "low": 106.9749984741211,
      "close": 108.66999816894531,
      "volume": 2500500
    },
    {
      "time": "2025-09-08",
      "open": 109.20999908447266,
      "high": 110.18499755859375,
      "low": 106.58999633789062,
      "close": 109.08000183105469,
      "volume": 1938500
    },
    {
      "time": "2025-09-09",
      "open": 109.30000305175781,
      "high": 110.07499694824219,
      "low": 107,
      "close": 107,
      "volume": 2188200
    },
    {
      "time": "2025-09-10",
      "open": 107.51000213623047,
      "high": 109.19000244140625,
      "low": 104.12999725341797,
      "close": 104.25,
      "volume": 2419800
    },
    {
      "time": "2025-09-11",
      "open": 104.76000213623047,
      "high": 105.0999984741211,
      "low": 102.47000122070312,
      "close": 102.55999755859375,
      "volume": 3571100
    },
    {
      "time": "2025-09-12",
      "open": 102.79000091552734,
      "high": 103.47000122070312,
      "low": 100.88999938964844,
      "close": 102.33000183105469,
      "volume": 2937000
    },
    {
      "time": "2025-09-15",
      "open": 103.44000244140625,
      "high": 104.83999633789062,
      "low": 102.66000366210938,
      "close": 104.4800033569336,
      "volume": 3389300
    },
    {
      "time": "2025-09-16",
      "open": 103.70999908447266,
      "high": 104.07499694824219,
      "low": 100.69999694824219,
      "close": 102.11000061035156,
      "volume": 2673200
    },
    {
      "time": "2025-09-17",
      "open": 103,
      "high": 104.77999877929688,
      "low": 102.2699966430664,
      "close": 103.52999877929688,
      "volume": 2187600
    },
    {
      "time": "2025-09-18",
      "open": 104.70999908447266,
      "high": 108.51000213623047,
      "low": 104.68000030517578,
      "close": 108.37999725341797,
      "volume": 2183600
    },
    {
      "time": "2025-09-19",
      "open": 108.5999984741211,
      "high": 108.5999984741211,
      "low": 105.72100067138672,
      "close": 106.5,
      "volume": 6576300
    },
    {
      "time": "2025-09-22",
      "open": 105.7750015258789,
      "high": 106.13899993896484,
      "low": 103.76000213623047,
      "close": 105.19000244140625,
      "volume": 2203100
    },
    {
      "time": "2025-09-23",
      "open": 105.43000030517578,
      "high": 105.55999755859375,
      "low": 102.98999786376953,
      "close": 103.43000030517578,
      "volume": 2198200
    },
    {
      "time": "2025-09-24",
      "open": 104.55000305175781,
      "high": 106.18000030517578,
      "low": 102.37000274658203,
      "close": 103.23999786376953,
      "volume": 1847000
    },
    {
      "time": "2025-09-25",
      "open": 102,
      "high": 102.30999755859375,
      "low": 100.7699966430664,
      "close": 101.33000183105469,
      "volume": 2263900
    },
    {
      "time": "2025-09-26",
      "open": 101.7699966430664,
      "high": 102.61000061035156,
      "low": 101.06999969482422,
      "close": 102.33999633789062,
      "volume": 2571400
    },
    {
      "time": "2025-09-29",
      "open": 103.36000061035156,
      "high": 104.58999633789062,
      "low": 102.58999633789062,
      "close": 104.29000091552734,
      "volume": 1707200
    },
    {
      "time": "2025-09-30",
      "open": 104.05000305175781,
      "high": 104.3499984741211,
      "low": 98.44000244140625,
      "close": 100.08999633789062,
      "volume": 4315500
    },
    {
      "time": "2025-10-01",
      "open": 101.30999755859375,
      "high": 104,
      "low": 100.70999908447266,
      "close": 102.69999694824219,
      "volume": 3222300
    },
    {
      "time": "2025-10-02",
      "open": 102.19999694824219,
      "high": 105.76000213623047,
      "low": 102.19999694824219,
      "close": 105.41999816894531,
      "volume": 2888900
    },
    {
      "time": "2025-10-03",
      "open": 105.16000366210938,
      "high": 105.16000366210938,
      "low": 99.2249984741211,
      "close": 102.94000244140625,
      "volume": 5511600
    },
    {
      "time": "2025-10-06",
      "open": 103.75,
      "high": 110.48999786376953,
      "low": 102.87999725341797,
      "close": 109.69999694824219,
      "volume": 4357000
    },
    {
      "time": "2025-10-07",
      "open": 110,
      "high": 110.79499816894531,
      "low": 104.9800033569336,
      "close": 107.55000305175781,
      "volume": 2671600
    },
    {
      "time": "2025-10-08",
      "open": 108.80000305175781,
      "high": 114.22000122070312,
      "low": 108.2300033569336,
      "close": 114.05000305175781,
      "volume": 3625300
    },
    {
      "time": "2025-10-09",
      "open": 113.7699966430664,
      "high": 115.33000183105469,
      "low": 112.4800033569336,
      "close": 113.95999908447266,
      "volume": 1965600
    },
    {
      "time": "2025-10-10",
      "open": 114.91000366210938,
      "high": 115.74700164794922,
      "low": 107.04000091552734,
      "close": 107.12000274658203,
      "volume": 2435300
    },
    {
      "time": "2025-10-13",
      "open": 109,
      "high": 110.80000305175781,
      "low": 107.66000366210938,
      "close": 110.52999877929688,
      "volume": 1161900
    },
    {
      "time": "2025-10-14",
      "open": 108.51000213623047,
      "high": 109.22000122070312,
      "low": 105.70500183105469,
      "close": 108.0999984741211,
      "volume": 1751500
    },
    {
      "time": "2025-10-15",
      "open": 109.12000274658203,
      "high": 109.55999755859375,
      "low": 106.38500213623047,
      "close": 107.86000061035156,
      "volume": 2052000
    },
    {
      "time": "2025-10-16",
      "open": 109.2300033569336,
      "high": 111.69000244140625,
      "low": 106.13899993896484,
      "close": 106.2300033569336,
      "volume": 2124000
    },
    {
      "time": "2025-10-17",
      "open": 104.91999816894531,
      "high": 108,
      "low": 104.5,
      "close": 106.6500015258789,
      "volume": 1405100
    },
    {
      "time": "2025-10-20",
      "open": 107.95999908447266,
      "high": 110.7030029296875,
      "low": 107.16999816894531,
      "close": 109.0199966430664,
      "volume": 1369000
    },
    {
      "time": "2025-10-21",
      "open": 109.08499908447266,
      "high": 111.94000244140625,
      "low": 108.4000015258789,
      "close": 111.11000061035156,
      "volume": 1460800
    },
    {
      "time": "2025-10-22",
      "open": 109.95999908447266,
      "high": 111.41999816894531,
      "low": 108.67400360107422,
      "close": 109.41000366210938,
      "volume": 1628200
    },
    {
      "time": "2025-10-23",
      "open": 108.87999725341797,
      "high": 111.52999877929688,
      "low": 108.87999725341797,
      "close": 110.81999969482422,
      "volume": 1131500
    },
    {
      "time": "2025-10-24",
      "open": 112,
      "high": 113.69000244140625,
      "low": 111.54000091552734,
      "close": 112.55999755859375,
      "volume": 1272000
    },
    {
      "time": "2025-10-27",
      "open": 114.16999816894531,
      "high": 115,
      "low": 113.35199737548828,
      "close": 114.48999786376953,
      "volume": 2144900
    },
    {
      "time": "2025-10-28",
      "open": 115,
      "high": 115.37000274658203,
      "low": 113.33000183105469,
      "close": 113.4800033569336,
      "volume": 1523500
    },
    {
      "time": "2025-10-29",
      "open": 113.08999633789062,
      "high": 113.81500244140625,
      "low": 111.18000030517578,
      "close": 111.61000061035156,
      "volume": 2099800
    },
    {
      "time": "2025-10-30",
      "open": 110.94999694824219,
      "high": 114.7300033569336,
      "low": 109.51000213623047,
      "close": 112.86000061035156,
      "volume": 4818700
    },
    {
      "time": "2025-10-31",
      "open": 126.8499984741211,
      "high": 138.18499755859375,
      "low": 124,
      "close": 134.8800048828125,
      "volume": 10240200
    },
    {
      "time": "2025-11-03",
      "open": 135.69000244140625,
      "high": 138.07000732421875,
      "low": 131.53500366210938,
      "close": 136.10000610351562,
      "volume": 3583400
    },
    {
      "time": "2025-11-04",
      "open": 133.19000244140625,
      "high": 134.87100219726562,
      "low": 129.6020050048828,
      "close": 129.97000122070312,
      "volume": 2519000
    },
    {
      "time": "2025-11-05",
      "open": 130.5,
      "high": 132.84100341796875,
      "low": 128.57000732421875,
      "close": 131.41000366210938,
      "volume": 1735700
    },
    {
      "time": "2025-11-06",
      "open": 132.8699951171875,
      "high": 133.86000061035156,
      "low": 126.81999969482422,
      "close": 127.4800033569336,
      "volume": 2276300
    },
    {
      "time": "2025-11-07",
      "open": 125.11000061035156,
      "high": 127.76000213623047,
      "low": 123.0199966430664,
      "close": 127.68000030517578,
      "volume": 1684400
    },
    {
      "time": "2025-11-10",
      "open": 129.6300048828125,
      "high": 131.5590057373047,
      "low": 128.72999572753906,
      "close": 130.61000061035156,
      "volume": 1223900
    },
    {
      "time": "2025-11-11",
      "open": 130,
      "high": 132.19000244140625,
      "low": 129.4429931640625,
      "close": 130.63999938964844,
      "volume": 1183600
    },
    {
      "time": "2025-11-12",
      "open": 131.50999450683594,
      "high": 132.44000244140625,
      "low": 128.02000427246094,
      "close": 128.42999267578125,
      "volume": 1327200
    },
    {
      "time": "2025-11-13",
      "open": 126.41999816894531,
      "high": 127.98999786376953,
      "low": 123.69999694824219,
      "close": 123.98999786376953,
      "volume": 1956600
    },
    {
      "time": "2025-11-14",
      "open": 120.79000091552734,
      "high": 127.94499969482422,
      "low": 120.48999786376953,
      "close": 125.36000061035156,
      "volume": 1544400
    },
    {
      "time": "2025-11-17",
      "open": 124.27999877929688,
      "high": 124.98999786376953,
      "low": 119.62000274658203,
      "close": 120.22000122070312,
      "volume": 2517600
    },
    {
      "time": "2025-11-18",
      "open": 116.9800033569336,
      "high": 122.51000213623047,
      "low": 116.62000274658203,
      "close": 120.68000030517578,
      "volume": 2208800
    },
    {
      "time": "2025-11-19",
      "open": 120.41999816894531,
      "high": 123.15499877929688,
      "low": 118.73999786376953,
      "close": 120.1500015258789,
      "volume": 1719000
    },
    {
      "time": "2025-11-20",
      "open": 121.5,
      "high": 125,
      "low": 118.19999694824219,
      "close": 118.87999725341797,
      "volume": 1722300
    },
    {
      "time": "2025-11-21",
      "open": 119.02999877929688,
      "high": 120.87000274658203,
      "low": 114.72000122070312,
      "close": 120.56999969482422,
      "volume": 1904100
    },
    {
      "time": "2025-11-24",
      "open": 120.66000366210938,
      "high": 125.06999969482422,
      "low": 120.56999969482422,
      "close": 124.38999938964844,
      "volume": 3074600
    },
    {
      "time": "2025-11-25",
      "open": 124.73999786376953,
      "high": 129.4199981689453,
      "low": 124.19000244140625,
      "close": 128.5399932861328,
      "volume": 2224900
    },
    {
      "time": "2025-11-26",
      "open": 128.27999877929688,
      "high": 129.16000366210938,
      "low": 126.94000244140625,
      "close": 127.01000213623047,
      "volume": 1262900
    },
    {
      "time": "2025-11-28",
      "open": 128.30999755859375,
      "high": 131,
      "low": 127.41000366210938,
      "close": 129.69000244140625,
      "volume": 934400
    },
    {
      "time": "2025-12-01",
      "open": 128.0500030517578,
      "high": 129.25999450683594,
      "low": 126.27999877929688,
      "close": 127.55999755859375,
      "volume": 2065100
    },
    {
      "time": "2025-12-02",
      "open": 129.2899932861328,
      "high": 132.2100067138672,
      "low": 127.56999969482422,
      "close": 129.77000427246094,
      "volume": 2005600
    },
    {
      "time": "2025-12-03",
      "open": 127.8499984741211,
      "high": 130.25999450683594,
      "low": 127.2300033569336,
      "close": 128.1199951171875,
      "volume": 1912000
    },
    {
      "time": "2025-12-04",
      "open": 128.8000030517578,
      "high": 128.99000549316406,
      "low": 124.56999969482422,
      "close": 125.22000122070312,
      "volume": 2579700
    },
    {
      "time": "2025-12-05",
      "open": 125.12999725341797,
      "high": 128.63999938964844,
      "low": 123,
      "close": 127.31999969482422,
      "volume": 2672200
    },
    {
      "time": "2025-12-08",
      "open": 127.58999633789062,
      "high": 130.99000549316406,
      "low": 127.02999877929688,
      "close": 130.1300048828125,
      "volume": 2020700
    },
    {
      "time": "2025-12-09",
      "open": 129.6999969482422,
      "high": 132.22999572753906,
      "low": 129.22999572753906,
      "close": 129.64999389648438,
      "volume": 1813200
    },
    {
      "time": "2025-12-10",
      "open": 129.64999389648438,
      "high": 136,
      "low": 129.22000122070312,
      "close": 134.97000122070312,
      "volume": 2511600
    },
    {
      "time": "2025-12-11",
      "open": 134.30999755859375,
      "high": 135.7550048828125,
      "low": 132.60000610351562,
      "close": 134.24000549316406,
      "volume": 1736100
    },
    {
      "time": "2025-12-12",
      "open": 134,
      "high": 135.36000061035156,
      "low": 131.27999877929688,
      "close": 132.9199981689453,
      "volume": 1993700
    },
    {
      "time": "2025-12-15",
      "open": 134.75,
      "high": 135.1999969482422,
      "low": 131.52999877929688,
      "close": 133.9600067138672,
      "volume": 1914600
    },
    {
      "time": "2025-12-16",
      "open": 132.7100067138672,
      "high": 140.60000610351562,
      "low": 132.7100067138672,
      "close": 137.5,
      "volume": 3374600
    },
    {
      "time": "2025-12-17",
      "open": 137.50999450683594,
      "high": 142.97000122070312,
      "low": 137.1999969482422,
      "close": 139.22000122070312,
      "volume": 3109700
    },
    {
      "time": "2025-12-18",
      "open": 140.6699981689453,
      "high": 142.3209991455078,
      "low": 138.5,
      "close": 138.89999389648438,
      "volume": 2159500
    },
    {
      "time": "2025-12-19",
      "open": 140.41000366210938,
      "high": 143.3300018310547,
      "low": 138.8350067138672,
      "close": 141.74000549316406,
      "volume": 4568800
    },
    {
      "time": "2025-12-22",
      "open": 143.5,
      "high": 143.99000549316406,
      "low": 140.8000030517578,
      "close": 141.9499969482422,
      "volume": 2005700
    },
    {
      "time": "2025-12-23",
      "open": 141,
      "high": 142.48300170898438,
      "low": 139.64999389648438,
      "close": 140.97000122070312,
      "volume": 1830500
    },
    {
      "time": "2025-12-24",
      "open": 140.30999755859375,
      "high": 141.41000366210938,
      "low": 139.60000610351562,
      "close": 140.30999755859375,
      "volume": 556000
    },
    {
      "time": "2025-12-26",
      "open": 139.88999938964844,
      "high": 140.875,
      "low": 139.6999969482422,
      "close": 140.4600067138672,
      "volume": 634200
    },
    {
      "time": "2025-12-29",
      "open": 139.5399932861328,
      "high": 141.75999450683594,
      "low": 139,
      "close": 141.52000427246094,
      "volume": 1083500
    },
    {
      "time": "2025-12-30",
      "open": 143.0500030517578,
      "high": 145.89999389648438,
      "low": 142.4550018310547,
      "close": 144.13999938964844,
      "volume": 2414300
    },
    {
      "time": "2025-12-31",
      "open": 143.89999389648438,
      "high": 144,
      "low": 142.1199951171875,
      "close": 142.24000549316406,
      "volume": 1430800
    },
    {
      "time": "2026-01-02",
      "open": 142.85000610351562,
      "high": 144.7899932861328,
      "low": 136.50999450683594,
      "close": 138.36000061035156,
      "volume": 2056900
    },
    {
      "time": "2026-01-05",
      "open": 136.2100067138672,
      "high": 138.53500366210938,
      "low": 133.52000427246094,
      "close": 136.24000549316406,
      "volume": 2838100
    },
    {
      "time": "2026-01-06",
      "open": 134.72999572753906,
      "high": 139.5749969482422,
      "low": 132.60000610351562,
      "close": 139.3800048828125,
      "volume": 2457300
    },
    {
      "time": "2026-01-07",
      "open": 140,
      "high": 143.7899932861328,
      "low": 139.72500610351562,
      "close": 142.89999389648438,
      "volume": 1575100
    },
    {
      "time": "2026-01-08",
      "open": 141.89999389648438,
      "high": 141.99000549316406,
      "low": 134.0850067138672,
      "close": 137.42999267578125,
      "volume": 2386800
    },
    {
      "time": "2026-01-09",
      "open": 137.40499877929688,
      "high": 138.47000122070312,
      "low": 130.77999877929688,
      "close": 131.38999938964844,
      "volume": 2674100
    },
    {
      "time": "2026-01-12",
      "open": 129,
      "high": 133.30499267578125,
      "low": 128.55999755859375,
      "close": 132.00999450683594,
      "volume": 1863800
    },
    {
      "time": "2026-01-13",
      "open": 132.32000732421875,
      "high": 133.52000427246094,
      "low": 128.55999755859375,
      "close": 129.8300018310547,
      "volume": 1261900
    },
    {
      "time": "2026-01-14",
      "open": 128.50999450683594,
      "high": 129.60000610351562,
      "low": 120.80999755859375,
      "close": 123.02999877929688,
      "volume": 3322400
    },
    {
      "time": "2026-01-15",
      "open": 124.19999694824219,
      "high": 124.73999786376953,
      "low": 119.29000091552734,
      "close": 119.77999877929688,
      "volume": 2628400
    },
    {
      "time": "2026-01-16",
      "open": 120.62999725341797,
      "high": 121.72000122070312,
      "low": 118.58999633789062,
      "close": 119.06999969482422,
      "volume": 1745700
    },
    {
      "time": "2026-01-20",
      "open": 116.19000244140625,
      "high": 121.11000061035156,
      "low": 116.11000061035156,
      "close": 119.72000122070312,
      "volume": 2394200
    },
    {
      "time": "2026-01-21",
      "open": 120.12999725341797,
      "high": 121.98999786376953,
      "low": 118.72100067138672,
      "close": 120.2699966430664,
      "volume": 1353200
    },
    {
      "time": "2026-01-22",
      "open": 121.48999786376953,
      "high": 126.44999694824219,
      "low": 121.48999786376953,
      "close": 126.41999816894531,
      "volume": 1715100
    },
    {
      "time": "2026-01-23",
      "open": 127.18000030517578,
      "high": 129.91000366210938,
      "low": 126.5,
      "close": 128.3000030517578,
      "volume": 3375400
    },
    {
      "time": "2026-01-26",
      "open": 129.3300018310547,
      "high": 136.2550048828125,
      "low": 128.85000610351562,
      "close": 133.97000122070312,
      "volume": 2861500
    },
    {
      "time": "2026-01-27",
      "open": 135.94000244140625,
      "high": 136.89999389648438,
      "low": 132.80999755859375,
      "close": 133.85000610351562,
      "volume": 2112300
    },
    {
      "time": "2026-01-28",
      "open": 134.85000610351562,
      "high": 137.63999938964844,
      "low": 133.97000122070312,
      "close": 135.86000061035156,
      "volume": 1922200
    },
    {
      "time": "2026-01-29",
      "open": 132.22000122070312,
      "high": 132.4949951171875,
      "low": 121.63999938964844,
      "close": 123.72000122070312,
      "volume": 3625800
    },
    {
      "time": "2026-01-30",
      "open": 121.16999816894531,
      "high": 123.91999816894531,
      "low": 119.62000274658203,
      "close": 120.45999908447266,
      "volume": 2958100
    },
    {
      "time": "2026-02-02",
      "open": 120.87000274658203,
      "high": 123.70500183105469,
      "low": 118.22000122070312,
      "close": 120,
      "volume": 2456600
    },
    {
      "time": "2026-02-03",
      "open": 117.5999984741211,
      "high": 117.79000091552734,
      "low": 106.41000366210938,
      "close": 109.5,
      "volume": 4624800
    },
    {
      "time": "2026-02-04",
      "open": 108.63999938964844,
      "high": 113.58799743652344,
      "low": 105,
      "close": 111.8499984741211,
      "volume": 3868600
    },
    {
      "time": "2026-02-05",
      "open": 110.33000183105469,
      "high": 112.61000061035156,
      "low": 108.19300079345703,
      "close": 109.05000305175781,
      "volume": 2985400
    },
    {
      "time": "2026-02-06",
      "open": 110.08999633789062,
      "high": 115.36000061035156,
      "low": 109.32499694824219,
      "close": 115.0199966430664,
      "volume": 3273300
    },
    {
      "time": "2026-02-09",
      "open": 114.94000244140625,
      "high": 117.19000244140625,
      "low": 112.48999786376953,
      "close": 116.9800033569336,
      "volume": 2607800
    },
    {
      "time": "2026-02-10",
      "open": 118.79000091552734,
      "high": 121.5999984741211,
      "low": 115,
      "close": 118.76000213623047,
      "volume": 2953400
    },
    {
      "time": "2026-02-11",
      "open": 120,
      "high": 120,
      "low": 109.12000274658203,
      "close": 110.44000244140625,
      "volume": 4701100
    },
    {
      "time": "2026-02-12",
      "open": 111.01000213623047,
      "high": 113.44999694824219,
      "low": 107.08000183105469,
      "close": 110.41000366210938,
      "volume": 5042700
    },
    {
      "time": "2026-02-13",
      "open": 106.9000015258789,
      "high": 116.47000122070312,
      "low": 105.1500015258789,
      "close": 113,
      "volume": 6475900
    },
    {
      "time": "2026-02-17",
      "open": 111,
      "high": 111.38999938964844,
      "low": 105.62000274658203,
      "close": 108.48999786376953,
      "volume": 4219900
    },
    {
      "time": "2026-02-18",
      "open": 107.87999725341797,
      "high": 112.5,
      "low": 105.5999984741211,
      "close": 110.62000274658203,
      "volume": 1901600
    },
    {
      "time": "2026-02-19",
      "open": 109.69999694824219,
      "high": 111.55999755859375,
      "low": 107.26000213623047,
      "close": 110.95999908447266,
      "volume": 1692000
    },
    {
      "time": "2026-02-20",
      "open": 109.83000183105469,
      "high": 114.9000015258789,
      "low": 109.01000213623047,
      "close": 113.13999938964844,
      "volume": 2172400
    },
    {
      "time": "2026-02-23",
      "open": 111.1500015258789,
      "high": 111.1500015258789,
      "low": 106.12000274658203,
      "close": 108.5,
      "volume": 2865900
    },
    {
      "time": "2026-02-24",
      "open": 108.41000366210938,
      "high": 117.06999969482422,
      "low": 107.12000274658203,
      "close": 113.8499984741211,
      "volume": 3091500
    },
    {
      "time": "2026-02-25",
      "open": 115.4000015258789,
      "high": 119.80000305175781,
      "low": 114.19000244140625,
      "close": 118.31999969482422,
      "volume": 2527800
    },
    {
      "time": "2026-02-26",
      "open": 119.98999786376953,
      "high": 122.29000091552734,
      "low": 118.5,
      "close": 119.61000061035156,
      "volume": 2043300
    },
    {
      "time": "2026-02-27",
      "open": 116.62000274658203,
      "high": 121.27999877929688,
      "low": 116,
      "close": 120.95999908447266,
      "volume": 2852200
    },
    {
      "time": "2026-03-02",
      "open": 122.70999908447266,
      "high": 125.75,
      "low": 121.16200256347656,
      "close": 123.80999755859375,
      "volume": 2003500
    },
    {
      "time": "2026-03-03",
      "open": 121.04000091552734,
      "high": 125.37000274658203,
      "low": 117.98999786376953,
      "close": 123.51000213623047,
      "volume": 2011500
    },
    {
      "time": "2026-03-04",
      "open": 123.77999877929688,
      "high": 123.77999877929688,
      "low": 120.25,
      "close": 122.98999786376953,
      "volume": 2142200
    },
    {
      "time": "2026-03-05",
      "open": 123.55999755859375,
      "high": 128.0500030517578,
      "low": 123.25,
      "close": 125.4800033569336,
      "volume": 2179800
    },
    {
      "time": "2026-03-06",
      "open": 124.68000030517578,
      "high": 128.4499969482422,
      "low": 122.6969985961914,
      "close": 128.02999877929688,
      "volume": 1640400
    },
    {
      "time": "2026-03-09",
      "open": 125.5,
      "high": 127.7699966430664,
      "low": 123.76000213623047,
      "close": 126.66000366210938,
      "volume": 1992200
    },
    {
      "time": "2026-03-10",
      "open": 127,
      "high": 127.88999938964844,
      "low": 123.80999755859375,
      "close": 125.1500015258789,
      "volume": 1594900
    },
    {
      "time": "2026-03-11",
      "open": 125.48999786376953,
      "high": 128.39999389648438,
      "low": 123.72000122070312,
      "close": 126.68000030517578,
      "volume": 1158700
    },
    {
      "time": "2026-03-12",
      "open": 126.37000274658203,
      "high": 129.8000030517578,
      "low": 124.67500305175781,
      "close": 125.51000213623047,
      "volume": 1319000
    },
    {
      "time": "2026-03-13",
      "open": 125.62999725341797,
      "high": 127.7699966430664,
      "low": 122.23999786376953,
      "close": 124.5,
      "volume": 1303000
    },
    {
      "time": "2026-03-16",
      "open": 125.1500015258789,
      "high": 128.2899932861328,
      "low": 124.50199890136719,
      "close": 126.31999969482422,
      "volume": 1497700
    },
    {
      "time": "2026-03-17",
      "open": 126.04000091552734,
      "high": 130.16000366210938,
      "low": 125.61499786376953,
      "close": 126.87999725341797,
      "volume": 1093100
    },
    {
      "time": "2026-03-18",
      "open": 126.08000183105469,
      "high": 129.32000732421875,
      "low": 125.1500015258789,
      "close": 126.55000305175781,
      "volume": 1104000
    },
    {
      "time": "2026-03-19",
      "open": 126.23999786376953,
      "high": 128.6699981689453,
      "low": 125.16000366210938,
      "close": 127.3499984741211,
      "volume": 1240600
    },
    {
      "time": "2026-03-20",
      "open": 125.3499984741211,
      "high": 126.8499984741211,
      "low": 123.12000274658203,
      "close": 124.11000061035156,
      "volume": 3580100
    },
    {
      "time": "2026-03-23",
      "open": 125.97000122070312,
      "high": 129.16000366210938,
      "low": 125.27999877929688,
      "close": 127.08999633789062,
      "volume": 1446000
    },
    {
      "time": "2026-03-24",
      "open": 126.22000122070312,
      "high": 127.58499908447266,
      "low": 122.19999694824219,
      "close": 122.79000091552734,
      "volume": 1584100
    },
    {
      "time": "2026-03-25",
      "open": 124.62000274658203,
      "high": 128.2899932861328,
      "low": 122.83000183105469,
      "close": 125.43000030517578,
      "volume": 1537900
    },
    {
      "time": "2026-03-26",
      "open": 124.4800033569336,
      "high": 128.5500030517578,
      "low": 123.08000183105469,
      "close": 126.0999984741211,
      "volume": 1721600
    },
    {
      "time": "2026-03-27",
      "open": 124.33999633789062,
      "high": 124.3499984741211,
      "low": 118.79499816894531,
      "close": 119.98999786376953,
      "volume": 2091500
    },
    {
      "time": "2026-03-30",
      "open": 120.70999908447266,
      "high": 123.55000305175781,
      "low": 119.19999694824219,
      "close": 120.9800033569336,
      "volume": 1396200
    },
    {
      "time": "2026-03-31",
      "open": 121.22000122070312,
      "high": 125.86000061035156,
      "low": 120.0999984741211,
      "close": 125.81999969482422,
      "volume": 1573800
    },
    {
      "time": "2026-04-01",
      "open": 127.5,
      "high": 132.67999267578125,
      "low": 124.87000274658203,
      "close": 130.4600067138672,
      "volume": 1892700
    },
    {
      "time": "2026-04-02",
      "open": 128,
      "high": 132.1750030517578,
      "low": 126.25,
      "close": 130.9499969482422,
      "volume": 1075200
    },
    {
      "time": "2026-04-06",
      "open": 134.0800018310547,
      "high": 135.5500030517578,
      "low": 130.57000732421875,
      "close": 131.52999877929688,
      "volume": 2055100
    },
    {
      "time": "2026-04-07",
      "open": 131.8300018310547,
      "high": 134.5,
      "low": 130.9250030517578,
      "close": 132.55999755859375,
      "volume": 3078300
    },
    {
      "time": "2026-04-08",
      "open": 137.5,
      "high": 139,
      "low": 129.4600067138672,
      "close": 129.61000061035156,
      "volume": 2926900
    },
    {
      "time": "2026-04-09",
      "open": 128.5,
      "high": 129.0500030517578,
      "low": 118.76000213623047,
      "close": 124.83000183105469,
      "volume": 3978800
    },
    {
      "time": "2026-04-10",
      "open": 124.5999984741211,
      "high": 124.5999984741211,
      "low": 112.98999786376953,
      "close": 117.6500015258789,
      "volume": 3207100
    },
    {
      "time": "2026-04-13",
      "open": 118.13999938964844,
      "high": 124.36000061035156,
      "low": 116.19999694824219,
      "close": 124.23999786376953,
      "volume": 2356400
    },
    {
      "time": "2026-04-14",
      "open": 126.19999694824219,
      "high": 128.64999389648438,
      "low": 122.70999908447266,
      "close": 124,
      "volume": 1877000
    },
    {
      "time": "2026-04-15",
      "open": 126.26000213623047,
      "high": 134.5399932861328,
      "low": 125.40499877929688,
      "close": 134.07000732421875,
      "volume": 2195500
    },
    {
      "time": "2026-04-16",
      "open": 136.6300048828125,
      "high": 138.99000549316406,
      "low": 135.08999633789062,
      "close": 136.9600067138672,
      "volume": 2423900
    },
    {
      "time": "2026-04-17",
      "open": 139,
      "high": 140.37600708007812,
      "low": 137.24000549316406,
      "close": 140.11000061035156,
      "volume": 1814600
    },
    {
      "time": "2026-04-20",
      "open": 139.41000366210938,
      "high": 145.66000366210938,
      "low": 138,
      "close": 145.6199951171875,
      "volume": 2062200
    },
    {
      "time": "2026-04-21",
      "open": 145.75999450683594,
      "high": 149.89999389648438,
      "low": 143.58999633789062,
      "close": 145.3000030517578,
      "volume": 2191700
    },
    {
      "time": "2026-04-22",
      "open": 152.11000061035156,
      "high": 154.63999938964844,
      "low": 146.86000061035156,
      "close": 150.4499969482422,
      "volume": 3382300
    },
    {
      "time": "2026-04-23",
      "open": 147.38999938964844,
      "high": 149,
      "low": 138.77999877929688,
      "close": 141.58999633789062,
      "volume": 2480700
    },
    {
      "time": "2026-04-24",
      "open": 142.75,
      "high": 144.3300018310547,
      "low": 141.17999267578125,
      "close": 143.7899932861328,
      "volume": 1582700
    },
    {
      "time": "2026-04-27",
      "open": 143.97999572753906,
      "high": 144.57000732421875,
      "low": 140.88999938964844,
      "close": 142.58999633789062,
      "volume": 1819400
    },
    {
      "time": "2026-04-28",
      "open": 143.35000610351562,
      "high": 145.5,
      "low": 141.15499877929688,
      "close": 142.16000366210938,
      "volume": 2108600
    },
    {
      "time": "2026-04-29",
      "open": 141.69000244140625,
      "high": 143.1750030517578,
      "low": 140,
      "close": 140.91000366210938,
      "volume": 1813400
    },
    {
      "time": "2026-04-30",
      "open": 143,
      "high": 148.56500244140625,
      "low": 139.05999755859375,
      "close": 148.05999755859375,
      "volume": 5725600
    },
    {
      "time": "2026-05-01",
      "open": 177.77000427246094,
      "high": 184.1300048828125,
      "low": 171.00999450683594,
      "close": 183.33999633789062,
      "volume": 7393600
    },
    {
      "time": "2026-05-04",
      "open": 183.10000610351562,
      "high": 192.6999969482422,
      "low": 181.88999938964844,
      "close": 189.6699981689453,
      "volume": 5316000
    },
    {
      "time": "2026-05-05",
      "open": 191.55999755859375,
      "high": 196.3699951171875,
      "low": 189.6999969482422,
      "close": 195.5800018310547,
      "volume": 3382700
    },
    {
      "time": "2026-05-06",
      "open": 196.5,
      "high": 200,
      "low": 189.41000366210938,
      "close": 191.39999389648438,
      "volume": 2944400
    },
    {
      "time": "2026-05-07",
      "open": 198.55999755859375,
      "high": 201.39999389648438,
      "low": 194.55299377441406,
      "close": 197.07000732421875,
      "volume": 2588900
    },
    {
      "time": "2026-05-08",
      "open": 198.75,
      "high": 203.7100067138672,
      "low": 194.67999267578125,
      "close": 201.6999969482422,
      "volume": 2874100
    },
    {
      "time": "2026-05-11",
      "open": 201,
      "high": 203.7100067138672,
      "low": 196.42999267578125,
      "close": 198.58999633789062,
      "volume": 1981200
    },
    {
      "time": "2026-05-12",
      "open": 197.02999877929688,
      "high": 198.47000122070312,
      "low": 191.47000122070312,
      "close": 192.77999877929688,
      "volume": 2974800
    },
    {
      "time": "2026-05-13",
      "open": 193.02000427246094,
      "high": 196.30999755859375,
      "low": 189.5500030517578,
      "close": 192.61000061035156,
      "volume": 2670200
    },
    {
      "time": "2026-05-14",
      "open": 192.58999633789062,
      "high": 198.39999389648438,
      "low": 188.17999267578125,
      "close": 198.0399932861328,
      "volume": 2835000
    },
    {
      "time": "2026-05-15",
      "open": 197.7899932861328,
      "high": 201.49000549316406,
      "low": 193,
      "close": 198.2899932861328,
      "volume": 3734400
    },
    {
      "time": "2026-05-18",
      "open": 197,
      "high": 199.5,
      "low": 192.47999572753906,
      "close": 197.67999267578125,
      "volume": 2721500
    },
    {
      "time": "2026-05-19",
      "open": 199.5,
      "high": 202.5,
      "low": 195.27999877929688,
      "close": 195.9499969482422,
      "volume": 2919100
    },
    {
      "time": "2026-05-20",
      "open": 194.42999267578125,
      "high": 196.42999267578125,
      "low": 186.7899932861328,
      "close": 189.3300018310547,
      "volume": 3049700
    },
    {
      "time": "2026-05-21",
      "open": 191,
      "high": 191,
      "low": 181.6699981689453,
      "close": 183.3000030517578,
      "volume": 2789500
    },
    {
      "time": "2026-05-22",
      "open": 186.8800048828125,
      "high": 188.3699951171875,
      "low": 183.44000244140625,
      "close": 187.8800048828125,
      "volume": 1322900
    },
    {
      "time": "2026-05-26",
      "open": 188,
      "high": 189.8000030517578,
      "low": 180.36000061035156,
      "close": 189.64999389648438,
      "volume": 2204500
    },
    {
      "time": "2026-05-27",
      "open": 190,
      "high": 190.9499969482422,
      "low": 180.91000366210938,
      "close": 181.57000732421875,
      "volume": 2396300
    },
    {
      "time": "2026-05-28",
      "open": 186,
      "high": 188.74000549316406,
      "low": 182.10000610351562,
      "close": 184.60000610351562,
      "volume": 1659100
    },
    {
      "time": "2026-05-29",
      "open": 187.92999267578125,
      "high": 193.0800018310547,
      "low": 182.11000061035156,
      "close": 190.63999938964844,
      "volume": 3865400
    },
    {
      "time": "2026-06-01",
      "open": 195.36500549316406,
      "high": 231.36000061035156,
      "low": 194.51300048828125,
      "close": 227.5399932861328,
      "volume": 7290700
    },
    {
      "time": "2026-06-02",
      "open": 217.8000030517578,
      "high": 229.6199951171875,
      "low": 215.97999572753906,
      "close": 229.3000030517578,
      "volume": 3006200
    },
    {
      "time": "2026-06-03",
      "open": 223.7100067138672,
      "high": 227.9600067138672,
      "low": 215.3800048828125,
      "close": 227.25999450683594,
      "volume": 3220500
    },
    {
      "time": "2026-06-04",
      "open": 226,
      "high": 238.47999572753906,
      "low": 222.6199951171875,
      "close": 236.63999938964844,
      "volume": 3930200
    },
    {
      "time": "2026-06-05",
      "open": 233.7949981689453,
      "high": 237.3000030517578,
      "low": 224.22999572753906,
      "close": 225.99000549316406,
      "volume": 3389100
    },
    {
      "time": "2026-06-08",
      "open": 225.6300048828125,
      "high": 227.5,
      "low": 212.00999450683594,
      "close": 212.5399932861328,
      "volume": 2957100
    },
    {
      "time": "2026-06-09",
      "open": 210,
      "high": 213.88999938964844,
      "low": 194.531005859375,
      "close": 204.69000244140625,
      "volume": 2340400
    },
    {
      "time": "2026-06-10",
      "open": 201.19500732421875,
      "high": 211.74000549316406,
      "low": 199,
      "close": 207.08999633789062,
      "volume": 2014100
    },
    {
      "time": "2026-06-11",
      "open": 204,
      "high": 208.3699951171875,
      "low": 199.07000732421875,
      "close": 206.6199951171875,
      "volume": 1890900
    },
    {
      "time": "2026-06-12",
      "open": 205.88999938964844,
      "high": 206.6199951171875,
      "low": 198.22000122070312,
      "close": 204.0800018310547,
      "volume": 1567800
    },
    {
      "time": "2026-06-15",
      "open": 208,
      "high": 209.85000610351562,
      "low": 201.63999938964844,
      "close": 202,
      "volume": 1813900
    },
    {
      "time": "2026-06-16",
      "open": 200.05999755859375,
      "high": 201.08999633789062,
      "low": 189.8000030517578,
      "close": 192.67999267578125,
      "volume": 2463500
    },
    {
      "time": "2026-06-17",
      "open": 192.30999755859375,
      "high": 193.5,
      "low": 185.25999450683594,
      "close": 188.11000061035156,
      "volume": 1826000
    },
    {
      "time": "2026-06-18",
      "open": 185.27000427246094,
      "high": 188.83700561523438,
      "low": 179.35000610351562,
      "close": 186.1699981689453,
      "volume": 4716700
    },
    {
      "time": "2026-06-22",
      "open": 184.47999572753906,
      "high": 188.95599365234375,
      "low": 179.1999969482422,
      "close": 183.63999938964844,
      "volume": 1821200
    },
    {
      "time": "2026-06-23",
      "open": 181.75,
      "high": 188.5749969482422,
      "low": 180.61500549316406,
      "close": 184.0399932861328,
      "volume": 2057600
    },
    {
      "time": "2026-06-24",
      "open": 189,
      "high": 193.1999969482422,
      "low": 185.5500030517578,
      "close": 188.33999633789062,
      "volume": 2195900
    },
    {
      "time": "2026-06-25",
      "open": 185.89999389648438,
      "high": 195.66000366210938,
      "low": 182.66000366210938,
      "close": 190.8800048828125,
      "volume": 2656700
    },
    {
      "time": "2026-06-26",
      "open": 188.1300048828125,
      "high": 194.3300018310547,
      "low": 185.3070068359375,
      "close": 191.57000732421875,
      "volume": 2158700
    },
    {
      "time": "2026-06-29",
      "open": 194.5399932861328,
      "high": 201.49000549316406,
      "low": 192.7899932861328,
      "close": 198.77000427246094,
      "volume": 1843300
    },
    {
      "time": "2026-06-30",
      "open": 195.0399932861328,
      "high": 206.94000244140625,
      "low": 194.47000122070312,
      "close": 206.3300018310547,
      "volume": 1776200
    },
    {
      "time": "2026-07-01",
      "open": 207.8000030517578,
      "high": 210.77499389648438,
      "low": 203.38999938964844,
      "close": 209.27999877929688,
      "volume": 1550100
    },
    {
      "time": "2026-07-02",
      "open": 209.14500427246094,
      "high": 211.9600067138672,
      "low": 205.0240020751953,
      "close": 209.30999755859375,
      "volume": 1652900
    },
    {
      "time": "2026-07-06",
      "open": 206.99000549316406,
      "high": 213.8800048828125,
      "low": 206.27999877929688,
      "close": 209.0800018310547,
      "volume": 1505600
    },
    {
      "time": "2026-07-07",
      "open": 213.58999633789062,
      "high": 220.27000427246094,
      "low": 207.7030029296875,
      "close": 211.97000122070312,
      "volume": 2146100
    },
    {
      "time": "2026-07-08",
      "open": 208.375,
      "high": 216.30999755859375,
      "low": 206.35800170898438,
      "close": 215.5,
      "volume": 1498300
    },
    {
      "time": "2026-07-09",
      "open": 212.57000732421875,
      "high": 218.66000366210938,
      "low": 207.4499969482422,
      "close": 218.60000610351562,
      "volume": 1516200
    },
    {
      "time": "2026-07-10",
      "open": 228.5,
      "high": 229.22000122070312,
      "low": 213.93800354003906,
      "close": 214.55999755859375,
      "volume": 2066000
    },
    {
      "time": "2026-07-13",
      "open": 213.22999572753906,
      "high": 220.1699981689453,
      "low": 208.99000549316406,
      "close": 218.24000549316406,
      "volume": 1922600
    },
    {
      "time": "2026-07-14",
      "open": 211.69000244140625,
      "high": 222.7100067138672,
      "low": 210.36000061035156,
      "close": 217.8300018310547,
      "volume": 2114700
    },
    {
      "time": "2026-07-15",
      "open": 222.22999572753906,
      "high": 223.69000244140625,
      "low": 211.0500030517578,
      "close": 211.5399932861328,
      "volume": 1583800
    },
    {
      "time": "2026-07-16",
      "open": 212.05999755859375,
      "high": 213.9149932861328,
      "low": 206.47000122070312,
      "close": 206.6999969482422,
      "volume": 1510000
    },
    {
      "time": "2026-07-17",
      "open": 202.75,
      "high": 209.8000030517578,
      "low": 200.0500030517578,
      "close": 206.77999877929688,
      "volume": 2413900
    },
    {
      "time": "2026-07-20",
      "open": 205.94500732421875,
      "high": 212.7899932861328,
      "low": 202.0399932861328,
      "close": 205.24000549316406,
      "volume": 1554900
    },
    {
      "time": "2026-07-21",
      "open": 202.3000030517578,
      "high": 207.8300018310547,
      "low": 194,
      "close": 196.22000122070312,
      "volume": 1426800
    },
    {
      "time": "2026-07-22",
      "open": 194.74000549316406,
      "high": 194.74000549316406,
      "low": 182.38999938964844,
      "close": 183.3800048828125,
      "volume": 1931900
    },
    {
      "time": "2026-07-23",
      "open": 184.6999969482422,
      "high": 186,
      "low": 179.64500427246094,
      "close": 185.05999755859375,
      "volume": 1826000
    },
    {
      "time": "2026-07-24",
      "open": 188.10000610351562,
      "high": 192.22000122070312,
      "low": 186.00100708007812,
      "close": 191.4600067138672,
      "volume": 1403200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 108.31619995117188
    },
    {
      "time": "2025-10-06",
      "value": 107.88899993896484
    },
    {
      "time": "2025-10-07",
      "value": 107.40980010986328
    },
    {
      "time": "2025-10-08",
      "value": 107.09380004882813
    },
    {
      "time": "2025-10-09",
      "value": 106.75460006713867
    },
    {
      "time": "2025-10-10",
      "value": 106.31700012207031
    },
    {
      "time": "2025-10-13",
      "value": 106.10440002441406
    },
    {
      "time": "2025-10-14",
      "value": 105.76
    },
    {
      "time": "2025-10-15",
      "value": 105.42419998168945
    },
    {
      "time": "2025-10-16",
      "value": 104.94440002441407
    },
    {
      "time": "2025-10-17",
      "value": 104.62960006713867
    },
    {
      "time": "2025-10-20",
      "value": 104.83660003662109
    },
    {
      "time": "2025-10-21",
      "value": 105.21
    },
    {
      "time": "2025-10-22",
      "value": 105.49360000610352
    },
    {
      "time": "2025-10-23",
      "value": 105.67580001831055
    },
    {
      "time": "2025-10-24",
      "value": 105.91020004272461
    },
    {
      "time": "2025-10-27",
      "value": 106.08660003662109
    },
    {
      "time": "2025-10-28",
      "value": 106.25520004272461
    },
    {
      "time": "2025-10-29",
      "value": 106.42080001831054
    },
    {
      "time": "2025-10-30",
      "value": 106.63919998168946
    },
    {
      "time": "2025-10-31",
      "value": 107.31740005493164
    },
    {
      "time": "2025-11-03",
      "value": 107.9118002319336
    },
    {
      "time": "2025-11-04",
      "value": 108.41940032958985
    },
    {
      "time": "2025-11-05",
      "value": 108.9988003540039
    },
    {
      "time": "2025-11-06",
      "value": 109.485400390625
    },
    {
      "time": "2025-11-07",
      "value": 109.91120040893554
    },
    {
      "time": "2025-11-10",
      "value": 110.41120040893554
    },
    {
      "time": "2025-11-11",
      "value": 110.94020034790039
    },
    {
      "time": "2025-11-12",
      "value": 111.40400024414062
    },
    {
      "time": "2025-11-13",
      "value": 111.76320022583008
    },
    {
      "time": "2025-11-14",
      "value": 112.0970002746582
    },
    {
      "time": "2025-11-17",
      "value": 112.31980026245117
    },
    {
      "time": "2025-11-18",
      "value": 112.59340026855469
    },
    {
      "time": "2025-11-19",
      "value": 112.91140029907227
    },
    {
      "time": "2025-11-20",
      "value": 113.23780029296876
    },
    {
      "time": "2025-11-21",
      "value": 113.60260025024414
    },
    {
      "time": "2025-11-24",
      "value": 114.00080017089844
    },
    {
      "time": "2025-11-25",
      "value": 114.52940002441406
    },
    {
      "time": "2025-11-26",
      "value": 114.99900009155273
    },
    {
      "time": "2025-11-28",
      "value": 115.4252001953125
    },
    {
      "time": "2025-12-01",
      "value": 115.84640014648437
    },
    {
      "time": "2025-12-02",
      "value": 116.33800018310546
    },
    {
      "time": "2025-12-03",
      "value": 116.8318000793457
    },
    {
      "time": "2025-12-04",
      "value": 117.27140014648438
    },
    {
      "time": "2025-12-05",
      "value": 117.79120010375976
    },
    {
      "time": "2025-12-08",
      "value": 118.3470002746582
    },
    {
      "time": "2025-12-09",
      "value": 118.85420013427735
    },
    {
      "time": "2025-12-10",
      "value": 119.5518002319336
    },
    {
      "time": "2025-12-11",
      "value": 120.18260040283204
    },
    {
      "time": "2025-12-12",
      "value": 120.73260040283203
    },
    {
      "time": "2025-12-15",
      "value": 121.35300048828125
    },
    {
      "time": "2025-12-16",
      "value": 121.9090005493164
    },
    {
      "time": "2025-12-17",
      "value": 122.54240051269531
    },
    {
      "time": "2025-12-18",
      "value": 123.03940032958984
    },
    {
      "time": "2025-12-19",
      "value": 123.59500045776367
    },
    {
      "time": "2025-12-22",
      "value": 124.29160034179688
    },
    {
      "time": "2025-12-23",
      "value": 124.900400390625
    },
    {
      "time": "2025-12-24",
      "value": 125.54460037231445
    },
    {
      "time": "2025-12-26",
      "value": 126.19660049438477
    },
    {
      "time": "2025-12-29",
      "value": 126.90240051269531
    },
    {
      "time": "2025-12-30",
      "value": 127.65220046997071
    },
    {
      "time": "2025-12-31",
      "value": 128.31660064697266
    },
    {
      "time": "2026-01-02",
      "value": 128.86160064697265
    },
    {
      "time": "2026-01-05",
      "value": 129.39820068359376
    },
    {
      "time": "2026-01-06",
      "value": 129.96940078735352
    },
    {
      "time": "2026-01-07",
      "value": 130.57620071411134
    },
    {
      "time": "2026-01-08",
      "value": 131.03500061035157
    },
    {
      "time": "2026-01-09",
      "value": 131.39320053100585
    },
    {
      "time": "2026-01-12",
      "value": 131.80120040893556
    },
    {
      "time": "2026-01-13",
      "value": 132.14060043334962
    },
    {
      "time": "2026-01-14",
      "value": 131.9036003112793
    },
    {
      "time": "2026-01-15",
      "value": 131.57720016479493
    },
    {
      "time": "2026-01-16",
      "value": 131.35920013427733
    },
    {
      "time": "2026-01-20",
      "value": 131.12540008544923
    },
    {
      "time": "2026-01-21",
      "value": 130.98119995117187
    },
    {
      "time": "2026-01-22",
      "value": 130.95599990844727
    },
    {
      "time": "2026-01-23",
      "value": 130.9097999572754
    },
    {
      "time": "2026-01-26",
      "value": 130.97639999389648
    },
    {
      "time": "2026-01-27",
      "value": 131.08480026245118
    },
    {
      "time": "2026-01-28",
      "value": 131.32220031738282
    },
    {
      "time": "2026-01-29",
      "value": 131.28940032958985
    },
    {
      "time": "2026-01-30",
      "value": 131.29420028686525
    },
    {
      "time": "2026-02-02",
      "value": 131.28060028076172
    },
    {
      "time": "2026-02-03",
      "value": 131.06760025024414
    },
    {
      "time": "2026-02-04",
      "value": 130.9270002746582
    },
    {
      "time": "2026-02-05",
      "value": 130.69660034179688
    },
    {
      "time": "2026-02-06",
      "value": 130.50920028686522
    },
    {
      "time": "2026-02-09",
      "value": 130.27800048828124
    },
    {
      "time": "2026-02-10",
      "value": 130.11300048828124
    },
    {
      "time": "2026-02-11",
      "value": 129.72800048828125
    },
    {
      "time": "2026-02-12",
      "value": 129.38500061035157
    },
    {
      "time": "2026-02-13",
      "value": 129.04960052490233
    },
    {
      "time": "2026-02-17",
      "value": 128.65700057983398
    },
    {
      "time": "2026-02-18",
      "value": 128.36500061035156
    },
    {
      "time": "2026-02-19",
      "value": 128.03780059814454
    },
    {
      "time": "2026-02-20",
      "value": 127.69800048828125
    },
    {
      "time": "2026-02-23",
      "value": 127.27500061035157
    },
    {
      "time": "2026-02-24",
      "value": 126.85260055541993
    },
    {
      "time": "2026-02-25",
      "value": 126.53420043945313
    },
    {
      "time": "2026-02-26",
      "value": 126.26800048828125
    },
    {
      "time": "2026-02-27",
      "value": 126.00800033569335
    },
    {
      "time": "2026-03-02",
      "value": 125.73420028686523
    },
    {
      "time": "2026-03-03",
      "value": 125.42000030517578
    },
    {
      "time": "2026-03-04",
      "value": 125.10180038452148
    },
    {
      "time": "2026-03-05",
      "value": 124.77660034179688
    },
    {
      "time": "2026-03-06",
      "value": 124.49820037841796
    },
    {
      "time": "2026-03-09",
      "value": 124.2120004272461
    },
    {
      "time": "2026-03-10",
      "value": 123.9088005065918
    },
    {
      "time": "2026-03-11",
      "value": 123.63320037841797
    },
    {
      "time": "2026-03-12",
      "value": 123.31300033569336
    },
    {
      "time": "2026-03-13",
      "value": 122.92020034790039
    },
    {
      "time": "2026-03-16",
      "value": 122.6018002319336
    },
    {
      "time": "2026-03-17",
      "value": 122.37220016479492
    },
    {
      "time": "2026-03-18",
      "value": 122.1784001159668
    },
    {
      "time": "2026-03-19",
      "value": 121.93779998779297
    },
    {
      "time": "2026-03-20",
      "value": 121.56200012207032
    },
    {
      "time": "2026-03-23",
      "value": 121.3552001953125
    },
    {
      "time": "2026-03-24",
      "value": 121.18320022583008
    },
    {
      "time": "2026-03-25",
      "value": 121.05160034179687
    },
    {
      "time": "2026-03-26",
      "value": 120.97700027465821
    },
    {
      "time": "2026-03-27",
      "value": 120.91620025634765
    },
    {
      "time": "2026-03-30",
      "value": 120.94020034790039
    },
    {
      "time": "2026-03-31",
      "value": 121.07520034790039
    },
    {
      "time": "2026-04-01",
      "value": 121.29000045776367
    },
    {
      "time": "2026-04-02",
      "value": 121.50360046386719
    },
    {
      "time": "2026-04-06",
      "value": 121.60580047607422
    },
    {
      "time": "2026-04-07",
      "value": 121.69100036621094
    },
    {
      "time": "2026-04-08",
      "value": 121.60380035400391
    },
    {
      "time": "2026-04-09",
      "value": 121.42340026855469
    },
    {
      "time": "2026-04-10",
      "value": 121.05920028686523
    },
    {
      "time": "2026-04-13",
      "value": 121.06960021972657
    },
    {
      "time": "2026-04-14",
      "value": 121.1404002380371
    },
    {
      "time": "2026-04-15",
      "value": 121.42180038452149
    },
    {
      "time": "2026-04-16",
      "value": 121.97100051879883
    },
    {
      "time": "2026-04-17",
      "value": 122.53620056152344
    },
    {
      "time": "2026-04-20",
      "value": 123.26760040283203
    },
    {
      "time": "2026-04-21",
      "value": 123.87320053100586
    },
    {
      "time": "2026-04-22",
      "value": 124.54260040283204
    },
    {
      "time": "2026-04-23",
      "value": 124.99920028686523
    },
    {
      "time": "2026-04-24",
      "value": 125.66620010375976
    },
    {
      "time": "2026-04-27",
      "value": 126.30979995727539
    },
    {
      "time": "2026-04-28",
      "value": 126.89300003051758
    },
    {
      "time": "2026-04-29",
      "value": 127.54140014648438
    },
    {
      "time": "2026-04-30",
      "value": 128.29020004272462
    },
    {
      "time": "2026-05-01",
      "value": 129.73779998779298
    },
    {
      "time": "2026-05-04",
      "value": 131.2683999633789
    },
    {
      "time": "2026-05-05",
      "value": 133.01
    },
    {
      "time": "2026-05-06",
      "value": 134.56099990844726
    },
    {
      "time": "2026-05-07",
      "value": 136.13600006103516
    },
    {
      "time": "2026-05-08",
      "value": 137.77779998779297
    },
    {
      "time": "2026-05-11",
      "value": 139.33039993286133
    },
    {
      "time": "2026-05-12",
      "value": 140.70979995727538
    },
    {
      "time": "2026-05-13",
      "value": 142.0917999267578
    },
    {
      "time": "2026-05-14",
      "value": 143.59279983520508
    },
    {
      "time": "2026-05-15",
      "value": 145.04899963378907
    },
    {
      "time": "2026-05-18",
      "value": 146.44199951171876
    },
    {
      "time": "2026-05-19",
      "value": 147.8277993774414
    },
    {
      "time": "2026-05-20",
      "value": 149.11139938354492
    },
    {
      "time": "2026-05-21",
      "value": 150.24379943847657
    },
    {
      "time": "2026-05-22",
      "value": 151.4911994934082
    },
    {
      "time": "2026-05-26",
      "value": 152.7941993713379
    },
    {
      "time": "2026-05-27",
      "value": 153.89919952392577
    },
    {
      "time": "2026-05-28",
      "value": 155.05359970092775
    },
    {
      "time": "2026-05-29",
      "value": 156.33539962768555
    },
    {
      "time": "2026-06-01",
      "value": 158.33919952392577
    },
    {
      "time": "2026-06-02",
      "value": 160.4429995727539
    },
    {
      "time": "2026-06-03",
      "value": 162.44639953613282
    },
    {
      "time": "2026-06-04",
      "value": 164.72339950561525
    },
    {
      "time": "2026-06-05",
      "value": 166.734599609375
    },
    {
      "time": "2026-06-08",
      "value": 168.46339950561523
    },
    {
      "time": "2026-06-09",
      "value": 170.15739959716797
    },
    {
      "time": "2026-06-10",
      "value": 171.8795994567871
    },
    {
      "time": "2026-06-11",
      "value": 173.49559936523437
    },
    {
      "time": "2026-06-12",
      "value": 174.96799926757814
    },
    {
      "time": "2026-06-15",
      "value": 176.3889993286133
    },
    {
      "time": "2026-06-16",
      "value": 177.61199920654298
    },
    {
      "time": "2026-06-17",
      "value": 178.72299926757813
    },
    {
      "time": "2026-06-18",
      "value": 179.85419921875
    },
    {
      "time": "2026-06-22",
      "value": 181.03039916992188
    },
    {
      "time": "2026-06-23",
      "value": 182.35819900512695
    },
    {
      "time": "2026-06-24",
      "value": 183.64019897460938
    },
    {
      "time": "2026-06-25",
      "value": 184.9777990722656
    },
    {
      "time": "2026-06-26",
      "value": 186.12779907226562
    },
    {
      "time": "2026-06-29",
      "value": 187.3639990234375
    },
    {
      "time": "2026-06-30",
      "value": 188.68839904785156
    },
    {
      "time": "2026-07-01",
      "value": 189.96159912109374
    },
    {
      "time": "2026-07-02",
      "value": 191.24179901123046
    },
    {
      "time": "2026-07-06",
      "value": 192.41439910888673
    },
    {
      "time": "2026-07-07",
      "value": 193.82199920654296
    },
    {
      "time": "2026-07-08",
      "value": 195.2561993408203
    },
    {
      "time": "2026-07-09",
      "value": 196.7763995361328
    },
    {
      "time": "2026-07-10",
      "value": 198.2243994140625
    },
    {
      "time": "2026-07-13",
      "value": 199.7709994506836
    },
    {
      "time": "2026-07-14",
      "value": 201.16639953613281
    },
    {
      "time": "2026-07-15",
      "value": 201.73039947509767
    },
    {
      "time": "2026-07-16",
      "value": 202.0709994506836
    },
    {
      "time": "2026-07-17",
      "value": 202.29499938964844
    },
    {
      "time": "2026-07-20",
      "value": 202.57179962158204
    },
    {
      "time": "2026-07-21",
      "value": 202.55479949951172
    },
    {
      "time": "2026-07-22",
      "value": 202.18839965820314
    },
    {
      "time": "2026-07-23",
      "value": 201.9177996826172
    },
    {
      "time": "2026-07-24",
      "value": 201.89139984130858
    }
  ],
  "analysis": null
}