{
  "ok": true,
  "cached": false,
  "ticker": "VIAV",
  "price": 34.105,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "McNab Paul",
      "title": "EVP, Chief Mktg & Stgy Officer",
      "is_csuite": 0,
      "value": 429877,
      "avg_price": 38.97,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Daskal Ilan",
      "title": "EVP, CFO",
      "is_csuite": 1,
      "value": 2042764,
      "avg_price": 36.29,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "SCRIVANICH LUKE M",
      "title": "SVP General Manager OSP",
      "is_csuite": 0,
      "value": 869643,
      "avg_price": 36.37,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Black Laura A.",
      "title": "Director",
      "is_csuite": 0,
      "value": 3274520,
      "avg_price": 46.12,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-07-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Verizon Leads 6G Momentum with Nine New Forum Members and Successful Real-World ISAC and AI-Native Trials",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/verizon-leads-6g-momentum-nine-130000627.html",
      "published": "2026-09-14"
    },
    {
      "title": "Viavi Solutions EVP Paul McNab Sells 11,032 Shares for $429,917",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/markets/stocks/articles/viavi-solutions-evp-paul-mcnab-122001689.html",
      "published": "2026-09-13"
    },
    {
      "title": "Can Ciena Sustain Its Strong Growth Amid Rising Optical Demand?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/ciena-sustain-strong-growth-amid-133100894.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 Profitable Stocks with Warning Signs",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-warning-signs-130504231.html",
      "published": "2026-09-10"
    },
    {
      "title": "VIAVI to Showcase End-to-End Data Center Testing Portfolio Enabling Scale-Up, Scale-Out and Scale-Across to 1.6T and Beyond at ECOC 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/viavi-showcase-end-end-data-103000936.html",
      "published": "2026-09-09"
    },
    {
      "title": "Viavi Solutions (VIAV) Down 17.2% Since Last Earnings Report: Can It Rebound?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/viavi-solutions-viav-down-17-153021730.html",
      "published": "2026-09-04"
    },
    {
      "title": "Ciena Outlines Strong 2027 Outlook: What's Fueling the Momentum?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/ciena-outlines-strong-2027-outlook-132000731.html",
      "published": "2026-09-04"
    },
    {
      "title": "CIEN Q3 Earnings Beat on AI-Led Cloud Demand, Top Line Climbs 37% Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/cien-q3-earnings-beat-ai-140400299.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 12.0600004196167,
      "high": 12.1899995803833,
      "low": 11.960000038146973,
      "close": 12.119999885559082,
      "volume": 1944800
    },
    {
      "time": "2025-09-16",
      "open": 12.109999656677246,
      "high": 12.180000305175781,
      "low": 12.079999923706055,
      "close": 12.170000076293945,
      "volume": 2139000
    },
    {
      "time": "2025-09-17",
      "open": 12.220000267028809,
      "high": 12.369999885559082,
      "low": 12.100000381469727,
      "close": 12.199999809265137,
      "volume": 2185600
    },
    {
      "time": "2025-09-18",
      "open": 12.300000190734863,
      "high": 12.430000305175781,
      "low": 12.239999771118164,
      "close": 12.34000015258789,
      "volume": 1755900
    },
    {
      "time": "2025-09-19",
      "open": 12.34000015258789,
      "high": 12.350000381469727,
      "low": 12.140000343322754,
      "close": 12.239999771118164,
      "volume": 4371000
    },
    {
      "time": "2025-09-22",
      "open": 12.25,
      "high": 12.390000343322754,
      "low": 12.170000076293945,
      "close": 12.380000114440918,
      "volume": 2687400
    },
    {
      "time": "2025-09-23",
      "open": 12.390000343322754,
      "high": 12.579999923706055,
      "low": 12.270000457763672,
      "close": 12.40999984741211,
      "volume": 2999500
    },
    {
      "time": "2025-09-24",
      "open": 12.430000305175781,
      "high": 12.5,
      "low": 12.140000343322754,
      "close": 12.3100004196167,
      "volume": 2453100
    },
    {
      "time": "2025-09-25",
      "open": 12.220000267028809,
      "high": 12.34000015258789,
      "low": 12.050000190734863,
      "close": 12.289999961853027,
      "volume": 1281200
    },
    {
      "time": "2025-09-26",
      "open": 12.279999732971191,
      "high": 12.279999732971191,
      "low": 12.170000076293945,
      "close": 12.210000038146973,
      "volume": 1529900
    },
    {
      "time": "2025-09-29",
      "open": 12.319999694824219,
      "high": 12.630000114440918,
      "low": 12.25,
      "close": 12.550000190734863,
      "volume": 2727100
    },
    {
      "time": "2025-09-30",
      "open": 12.5,
      "high": 12.699999809265137,
      "low": 12.449999809265137,
      "close": 12.6899995803833,
      "volume": 1623700
    },
    {
      "time": "2025-10-01",
      "open": 12.550000190734863,
      "high": 12.90999984741211,
      "low": 12.5,
      "close": 12.789999961853027,
      "volume": 2149600
    },
    {
      "time": "2025-10-02",
      "open": 12.9399995803833,
      "high": 12.970000267028809,
      "low": 12.600000381469727,
      "close": 12.770000457763672,
      "volume": 1743100
    },
    {
      "time": "2025-10-03",
      "open": 12.850000381469727,
      "high": 12.949999809265137,
      "low": 12.670000076293945,
      "close": 12.720000267028809,
      "volume": 2081700
    },
    {
      "time": "2025-10-06",
      "open": 12.739999771118164,
      "high": 13,
      "low": 12.720000267028809,
      "close": 12.779999732971191,
      "volume": 1966500
    },
    {
      "time": "2025-10-07",
      "open": 12.770000457763672,
      "high": 12.829999923706055,
      "low": 12.460000038146973,
      "close": 12.649999618530273,
      "volume": 1825800
    },
    {
      "time": "2025-10-08",
      "open": 12.720000267028809,
      "high": 12.859999656677246,
      "low": 12.640000343322754,
      "close": 12.819999694824219,
      "volume": 2006900
    },
    {
      "time": "2025-10-09",
      "open": 12.779999732971191,
      "high": 12.84000015258789,
      "low": 12.609999656677246,
      "close": 12.65999984741211,
      "volume": 1263200
    },
    {
      "time": "2025-10-10",
      "open": 12.680000305175781,
      "high": 12.710000038146973,
      "low": 12.229999542236328,
      "close": 12.270000457763672,
      "volume": 1930100
    },
    {
      "time": "2025-10-13",
      "open": 12.630000114440918,
      "high": 12.779999732971191,
      "low": 12.510000228881836,
      "close": 12.59000015258789,
      "volume": 1602200
    },
    {
      "time": "2025-10-14",
      "open": 12.430000305175781,
      "high": 12.819999694824219,
      "low": 12.430000305175781,
      "close": 12.779999732971191,
      "volume": 2150700
    },
    {
      "time": "2025-10-15",
      "open": 12.960000038146973,
      "high": 13.100000381469727,
      "low": 12.880000114440918,
      "close": 13.010000228881836,
      "volume": 2595700
    },
    {
      "time": "2025-10-16",
      "open": 13.109999656677246,
      "high": 13.460000038146973,
      "low": 13.0600004196167,
      "close": 13.319999694824219,
      "volume": 8752900
    },
    {
      "time": "2025-10-17",
      "open": 13.210000038146973,
      "high": 13.34000015258789,
      "low": 12.770000457763672,
      "close": 13.039999961853027,
      "volume": 4736400
    },
    {
      "time": "2025-10-20",
      "open": 13.170000076293945,
      "high": 13.350000381469727,
      "low": 13.109999656677246,
      "close": 13.15999984741211,
      "volume": 1446500
    },
    {
      "time": "2025-10-21",
      "open": 13.149999618530273,
      "high": 13.359999656677246,
      "low": 13.119999885559082,
      "close": 13.329999923706055,
      "volume": 2341800
    },
    {
      "time": "2025-10-22",
      "open": 13.3100004196167,
      "high": 13.369999885559082,
      "low": 13.010000228881836,
      "close": 13.229999542236328,
      "volume": 2178600
    },
    {
      "time": "2025-10-23",
      "open": 13.239999771118164,
      "high": 13.489999771118164,
      "low": 13.229999542236328,
      "close": 13.420000076293945,
      "volume": 2321100
    },
    {
      "time": "2025-10-24",
      "open": 13.5,
      "high": 13.920000076293945,
      "low": 13.430000305175781,
      "close": 13.75,
      "volume": 4957100
    },
    {
      "time": "2025-10-27",
      "open": 13.90999984741211,
      "high": 13.989999771118164,
      "low": 13.75,
      "close": 13.949999809265137,
      "volume": 2810000
    },
    {
      "time": "2025-10-28",
      "open": 13.949999809265137,
      "high": 14.100000381469727,
      "low": 13.770000457763672,
      "close": 14,
      "volume": 4380900
    },
    {
      "time": "2025-10-29",
      "open": 14.65999984741211,
      "high": 14.850000381469727,
      "low": 13.960000038146973,
      "close": 13.979999542236328,
      "volume": 7566800
    },
    {
      "time": "2025-10-30",
      "open": 15.850000381469727,
      "high": 17.43000030517578,
      "low": 15.800000190734863,
      "close": 17.100000381469727,
      "volume": 19891000
    },
    {
      "time": "2025-10-31",
      "open": 17.31999969482422,
      "high": 17.90999984741211,
      "low": 16.979999542236328,
      "close": 17.700000762939453,
      "volume": 8838300
    },
    {
      "time": "2025-11-03",
      "open": 17.649999618530273,
      "high": 17.989999771118164,
      "low": 17.110000610351562,
      "close": 17.540000915527344,
      "volume": 7496500
    },
    {
      "time": "2025-11-04",
      "open": 17.079999923706055,
      "high": 17.420000076293945,
      "low": 16.760000228881836,
      "close": 16.760000228881836,
      "volume": 4840700
    },
    {
      "time": "2025-11-05",
      "open": 16.959999084472656,
      "high": 17.639999389648438,
      "low": 16.829999923706055,
      "close": 17.440000534057617,
      "volume": 5137700
    },
    {
      "time": "2025-11-06",
      "open": 17.479999542236328,
      "high": 17.739999771118164,
      "low": 17.260000228881836,
      "close": 17.540000915527344,
      "volume": 4044700
    },
    {
      "time": "2025-11-07",
      "open": 17.440000534057617,
      "high": 17.81999969482422,
      "low": 17.040000915527344,
      "close": 17.809999465942383,
      "volume": 3899200
    },
    {
      "time": "2025-11-10",
      "open": 18.229999542236328,
      "high": 18.459999084472656,
      "low": 17.950000762939453,
      "close": 18.15999984741211,
      "volume": 3789700
    },
    {
      "time": "2025-11-11",
      "open": 18.15999984741211,
      "high": 18.15999984741211,
      "low": 17.530000686645508,
      "close": 17.90999984741211,
      "volume": 3726800
    },
    {
      "time": "2025-11-12",
      "open": 18,
      "high": 18.229999542236328,
      "low": 17.760000228881836,
      "close": 17.809999465942383,
      "volume": 2746700
    },
    {
      "time": "2025-11-13",
      "open": 17.739999771118164,
      "high": 17.860000610351562,
      "low": 16.649999618530273,
      "close": 16.93000030517578,
      "volume": 4594600
    },
    {
      "time": "2025-11-14",
      "open": 16.520000457763672,
      "high": 17.170000076293945,
      "low": 16.420000076293945,
      "close": 16.889999389648438,
      "volume": 3835100
    },
    {
      "time": "2025-11-17",
      "open": 16.829999923706055,
      "high": 17.239999771118164,
      "low": 16.670000076293945,
      "close": 16.700000762939453,
      "volume": 2467200
    },
    {
      "time": "2025-11-18",
      "open": 16.579999923706055,
      "high": 16.729999542236328,
      "low": 16.329999923706055,
      "close": 16.579999923706055,
      "volume": 2129200
    },
    {
      "time": "2025-11-19",
      "open": 16.6200008392334,
      "high": 16.84000015258789,
      "low": 16.110000610351562,
      "close": 16.139999389648438,
      "volume": 5074100
    },
    {
      "time": "2025-11-20",
      "open": 16.709999084472656,
      "high": 16.8700008392334,
      "low": 15.859999656677246,
      "close": 15.920000076293945,
      "volume": 5328600
    },
    {
      "time": "2025-11-21",
      "open": 16,
      "high": 16.030000686645508,
      "low": 15.510000228881836,
      "close": 15.960000038146973,
      "volume": 3040900
    },
    {
      "time": "2025-11-24",
      "open": 16.010000228881836,
      "high": 16.700000762939453,
      "low": 15.970000267028809,
      "close": 16.549999237060547,
      "volume": 3643500
    },
    {
      "time": "2025-11-25",
      "open": 16.610000610351562,
      "high": 17.540000915527344,
      "low": 16.530000686645508,
      "close": 17.479999542236328,
      "volume": 4659800
    },
    {
      "time": "2025-11-26",
      "open": 17.579999923706055,
      "high": 18.15999984741211,
      "low": 17.450000762939453,
      "close": 17.959999084472656,
      "volume": 3955800
    },
    {
      "time": "2025-11-28",
      "open": 18.020000457763672,
      "high": 18.020000457763672,
      "low": 17.719999313354492,
      "close": 17.940000534057617,
      "volume": 1624400
    },
    {
      "time": "2025-12-01",
      "open": 17.670000076293945,
      "high": 17.84000015258789,
      "low": 17.540000915527344,
      "close": 17.610000610351562,
      "volume": 2901600
    },
    {
      "time": "2025-12-02",
      "open": 17.75,
      "high": 17.979999542236328,
      "low": 17.350000381469727,
      "close": 17.559999465942383,
      "volume": 4168900
    },
    {
      "time": "2025-12-03",
      "open": 17.459999084472656,
      "high": 17.559999465942383,
      "low": 16.690000534057617,
      "close": 17.510000228881836,
      "volume": 3291600
    },
    {
      "time": "2025-12-04",
      "open": 17.440000534057617,
      "high": 17.790000915527344,
      "low": 17.360000610351562,
      "close": 17.5,
      "volume": 2171400
    },
    {
      "time": "2025-12-05",
      "open": 17.479999542236328,
      "high": 18.549999237060547,
      "low": 17.389999389648438,
      "close": 18.31999969482422,
      "volume": 6065400
    },
    {
      "time": "2025-12-08",
      "open": 18.450000762939453,
      "high": 18.899999618530273,
      "low": 18.059999465942383,
      "close": 18.59000015258789,
      "volume": 5123900
    },
    {
      "time": "2025-12-09",
      "open": 18.510000228881836,
      "high": 19.020000457763672,
      "low": 18.299999237060547,
      "close": 18.940000534057617,
      "volume": 3611300
    },
    {
      "time": "2025-12-10",
      "open": 18.760000228881836,
      "high": 19.729999542236328,
      "low": 18.739999771118164,
      "close": 19.200000762939453,
      "volume": 6539900
    },
    {
      "time": "2025-12-11",
      "open": 19.010000228881836,
      "high": 19.760000228881836,
      "low": 18.829999923706055,
      "close": 19.56999969482422,
      "volume": 5237800
    },
    {
      "time": "2025-12-12",
      "open": 19.5,
      "high": 19.559999465942383,
      "low": 17.979999542236328,
      "close": 18,
      "volume": 5086800
    },
    {
      "time": "2025-12-15",
      "open": 18.020000457763672,
      "high": 18.440000534057617,
      "low": 17.84000015258789,
      "close": 17.8799991607666,
      "volume": 2916300
    },
    {
      "time": "2025-12-16",
      "open": 17.520000457763672,
      "high": 17.950000762939453,
      "low": 16.90999984741211,
      "close": 17.280000686645508,
      "volume": 4770200
    },
    {
      "time": "2025-12-17",
      "open": 17.770000457763672,
      "high": 17.81999969482422,
      "low": 17.059999465942383,
      "close": 17.139999389648438,
      "volume": 2944900
    },
    {
      "time": "2025-12-18",
      "open": 17.280000686645508,
      "high": 17.510000228881836,
      "low": 17.209999084472656,
      "close": 17.399999618530273,
      "volume": 2173800
    },
    {
      "time": "2025-12-19",
      "open": 17.299999237060547,
      "high": 18.1200008392334,
      "low": 17.290000915527344,
      "close": 18.020000457763672,
      "volume": 6012700
    },
    {
      "time": "2025-12-22",
      "open": 18.09000015258789,
      "high": 18.479999542236328,
      "low": 18.06999969482422,
      "close": 18.40999984741211,
      "volume": 1992400
    },
    {
      "time": "2025-12-23",
      "open": 18.260000228881836,
      "high": 18.479999542236328,
      "low": 18.170000076293945,
      "close": 18.299999237060547,
      "volume": 1890300
    },
    {
      "time": "2025-12-24",
      "open": 18.360000610351562,
      "high": 18.450000762939453,
      "low": 18.209999084472656,
      "close": 18.260000228881836,
      "volume": 727200
    },
    {
      "time": "2025-12-26",
      "open": 18.290000915527344,
      "high": 18.309999465942383,
      "low": 18.079999923706055,
      "close": 18.200000762939453,
      "volume": 982500
    },
    {
      "time": "2025-12-29",
      "open": 18.079999923706055,
      "high": 18.270000457763672,
      "low": 17.889999389648438,
      "close": 18.100000381469727,
      "volume": 1597200
    },
    {
      "time": "2025-12-30",
      "open": 18.139999389648438,
      "high": 18.200000762939453,
      "low": 17.950000762939453,
      "close": 18.010000228881836,
      "volume": 1990100
    },
    {
      "time": "2025-12-31",
      "open": 18.1200008392334,
      "high": 18.200000762939453,
      "low": 17.780000686645508,
      "close": 17.81999969482422,
      "volume": 2147100
    },
    {
      "time": "2026-01-02",
      "open": 18.049999237060547,
      "high": 18.18000030517578,
      "low": 17.729999542236328,
      "close": 18.149999618530273,
      "volume": 2579600
    },
    {
      "time": "2026-01-05",
      "open": 18.440000534057617,
      "high": 18.520000457763672,
      "low": 17.43000030517578,
      "close": 18.110000610351562,
      "volume": 3055700
    },
    {
      "time": "2026-01-06",
      "open": 18.100000381469727,
      "high": 18.68000030517578,
      "low": 17.719999313354492,
      "close": 18.579999923706055,
      "volume": 3933500
    },
    {
      "time": "2026-01-07",
      "open": 18.579999923706055,
      "high": 18.649999618530273,
      "low": 17.90999984741211,
      "close": 18.540000915527344,
      "volume": 4497000
    },
    {
      "time": "2026-01-08",
      "open": 18.43000030517578,
      "high": 18.479999542236328,
      "low": 16.979999542236328,
      "close": 17.110000610351562,
      "volume": 4938800
    },
    {
      "time": "2026-01-09",
      "open": 17.079999923706055,
      "high": 17.790000915527344,
      "low": 17.020000457763672,
      "close": 17.780000686645508,
      "volume": 4413800
    },
    {
      "time": "2026-01-12",
      "open": 17.649999618530273,
      "high": 18.059999465942383,
      "low": 17.6299991607666,
      "close": 18.049999237060547,
      "volume": 3726600
    },
    {
      "time": "2026-01-13",
      "open": 18.049999237060547,
      "high": 18.549999237060547,
      "low": 17.920000076293945,
      "close": 18.030000686645508,
      "volume": 4691100
    },
    {
      "time": "2026-01-14",
      "open": 18.010000228881836,
      "high": 18.010000228881836,
      "low": 17.299999237060547,
      "close": 17.799999237060547,
      "volume": 3495500
    },
    {
      "time": "2026-01-15",
      "open": 18.079999923706055,
      "high": 19,
      "low": 18.079999923706055,
      "close": 18.850000381469727,
      "volume": 3693000
    },
    {
      "time": "2026-01-16",
      "open": 18.950000762939453,
      "high": 19.209999084472656,
      "low": 18.540000915527344,
      "close": 18.600000381469727,
      "volume": 2696500
    },
    {
      "time": "2026-01-20",
      "open": 18.170000076293945,
      "high": 18.889999389648438,
      "low": 18.06999969482422,
      "close": 18.639999389648438,
      "volume": 2613100
    },
    {
      "time": "2026-01-21",
      "open": 18.889999389648438,
      "high": 19.489999771118164,
      "low": 18.520000457763672,
      "close": 19.1200008392334,
      "volume": 4296600
    },
    {
      "time": "2026-01-22",
      "open": 19.75,
      "high": 19.899999618530273,
      "low": 18.959999084472656,
      "close": 19.399999618530273,
      "volume": 3762600
    },
    {
      "time": "2026-01-23",
      "open": 19.350000381469727,
      "high": 19.350000381469727,
      "low": 18.56999969482422,
      "close": 18.790000915527344,
      "volume": 3126200
    },
    {
      "time": "2026-01-26",
      "open": 19.079999923706055,
      "high": 20.270000457763672,
      "low": 18.809999465942383,
      "close": 19.920000076293945,
      "volume": 5106900
    },
    {
      "time": "2026-01-27",
      "open": 20.020000457763672,
      "high": 20.729999542236328,
      "low": 19.979999542236328,
      "close": 20.700000762939453,
      "volume": 6920600
    },
    {
      "time": "2026-01-28",
      "open": 20.6200008392334,
      "high": 21.520000457763672,
      "low": 20.540000915527344,
      "close": 21.030000686645508,
      "volume": 9101300
    },
    {
      "time": "2026-01-29",
      "open": 23.010000228881836,
      "high": 24.950000762939453,
      "low": 22.799999237060547,
      "close": 24.700000762939453,
      "volume": 15626200
    },
    {
      "time": "2026-01-30",
      "open": 24.260000228881836,
      "high": 24.989999771118164,
      "low": 23.899999618530273,
      "close": 24.459999084472656,
      "volume": 7140900
    },
    {
      "time": "2026-02-02",
      "open": 24.200000762939453,
      "high": 26.079999923706055,
      "low": 24.09000015258789,
      "close": 25.59000015258789,
      "volume": 6663000
    },
    {
      "time": "2026-02-03",
      "open": 25.93000030517578,
      "high": 26.469999313354492,
      "low": 25.450000762939453,
      "close": 25.8799991607666,
      "volume": 5786300
    },
    {
      "time": "2026-02-04",
      "open": 26.139999389648438,
      "high": 26.84000015258789,
      "low": 24.059999465942383,
      "close": 24.5,
      "volume": 6105200
    },
    {
      "time": "2026-02-05",
      "open": 23.649999618530273,
      "high": 26.18000030517578,
      "low": 23.610000610351562,
      "close": 25.31999969482422,
      "volume": 5378200
    },
    {
      "time": "2026-02-06",
      "open": 25.829999923706055,
      "high": 26.600000381469727,
      "low": 25.139999389648438,
      "close": 26.3799991607666,
      "volume": 5363500
    },
    {
      "time": "2026-02-09",
      "open": 26.350000381469727,
      "high": 27.690000534057617,
      "low": 25.709999084472656,
      "close": 27.6200008392334,
      "volume": 3655000
    },
    {
      "time": "2026-02-10",
      "open": 27.6200008392334,
      "high": 27.84000015258789,
      "low": 26.90999984741211,
      "close": 27.329999923706055,
      "volume": 3155800
    },
    {
      "time": "2026-02-11",
      "open": 27.510000228881836,
      "high": 27.899999618530273,
      "low": 26.469999313354492,
      "close": 26.899999618530273,
      "volume": 3272300
    },
    {
      "time": "2026-02-12",
      "open": 27.260000228881836,
      "high": 28.149999618530273,
      "low": 26.3799991607666,
      "close": 26.5,
      "volume": 5162500
    },
    {
      "time": "2026-02-13",
      "open": 26.5,
      "high": 27,
      "low": 25.549999237060547,
      "close": 26.290000915527344,
      "volume": 5129000
    },
    {
      "time": "2026-02-17",
      "open": 26.030000686645508,
      "high": 26.8799991607666,
      "low": 25.809999465942383,
      "close": 26.299999237060547,
      "volume": 3500900
    },
    {
      "time": "2026-02-18",
      "open": 26.31999969482422,
      "high": 27.09000015258789,
      "low": 26,
      "close": 26.329999923706055,
      "volume": 3727400
    },
    {
      "time": "2026-02-19",
      "open": 25.969999313354492,
      "high": 26.670000076293945,
      "low": 25.690000534057617,
      "close": 26.329999923706055,
      "volume": 3705900
    },
    {
      "time": "2026-02-20",
      "open": 26.420000076293945,
      "high": 27.770000457763672,
      "low": 26.170000076293945,
      "close": 27.530000686645508,
      "volume": 5288800
    },
    {
      "time": "2026-02-23",
      "open": 27.649999618530273,
      "high": 28.309999465942383,
      "low": 26.719999313354492,
      "close": 27.3700008392334,
      "volume": 4217400
    },
    {
      "time": "2026-02-24",
      "open": 27.920000076293945,
      "high": 29.670000076293945,
      "low": 27.459999084472656,
      "close": 29.1299991607666,
      "volume": 6394300
    },
    {
      "time": "2026-02-25",
      "open": 29.1200008392334,
      "high": 31.420000076293945,
      "low": 29.06999969482422,
      "close": 30.850000381469727,
      "volume": 7806500
    },
    {
      "time": "2026-02-26",
      "open": 30.579999923706055,
      "high": 31.149999618530273,
      "low": 28.739999771118164,
      "close": 29.899999618530273,
      "volume": 5010500
    },
    {
      "time": "2026-02-27",
      "open": 29.389999389648438,
      "high": 29.90999984741211,
      "low": 29.18000030517578,
      "close": 29.709999084472656,
      "volume": 6970900
    },
    {
      "time": "2026-03-02",
      "open": 30.149999618530273,
      "high": 35.61000061035156,
      "low": 29.540000915527344,
      "close": 35.349998474121094,
      "volume": 17421500
    },
    {
      "time": "2026-03-03",
      "open": 34.33000183105469,
      "high": 34.36000061035156,
      "low": 31.75,
      "close": 33.040000915527344,
      "volume": 9672500
    },
    {
      "time": "2026-03-04",
      "open": 33.900001525878906,
      "high": 34.380001068115234,
      "low": 31.65999984741211,
      "close": 32.59000015258789,
      "volume": 4464600
    },
    {
      "time": "2026-03-05",
      "open": 31.540000915527344,
      "high": 32.08000183105469,
      "low": 30.190000534057617,
      "close": 31,
      "volume": 4600800
    },
    {
      "time": "2026-03-06",
      "open": 30.020000457763672,
      "high": 30.479999542236328,
      "low": 27.56999969482422,
      "close": 27.8799991607666,
      "volume": 6358600
    },
    {
      "time": "2026-03-09",
      "open": 27.1299991607666,
      "high": 29.290000915527344,
      "low": 26.8700008392334,
      "close": 29.239999771118164,
      "volume": 4278400
    },
    {
      "time": "2026-03-10",
      "open": 29.450000762939453,
      "high": 31.350000381469727,
      "low": 29.450000762939453,
      "close": 29.719999313354492,
      "volume": 5134900
    },
    {
      "time": "2026-03-11",
      "open": 29.5,
      "high": 30.219999313354492,
      "low": 28.850000381469727,
      "close": 30.09000015258789,
      "volume": 3193500
    },
    {
      "time": "2026-03-12",
      "open": 29.18000030517578,
      "high": 30.489999771118164,
      "low": 28.469999313354492,
      "close": 29.760000228881836,
      "volume": 4197900
    },
    {
      "time": "2026-03-13",
      "open": 30.770000457763672,
      "high": 31.290000915527344,
      "low": 29.709999084472656,
      "close": 29.969999313354492,
      "volume": 3478900
    },
    {
      "time": "2026-03-16",
      "open": 30.780000686645508,
      "high": 31.93000030517578,
      "low": 30.700000762939453,
      "close": 31.600000381469727,
      "volume": 5817300
    },
    {
      "time": "2026-03-17",
      "open": 30.969999313354492,
      "high": 31.950000762939453,
      "low": 30.239999771118164,
      "close": 30.84000015258789,
      "volume": 4864900
    },
    {
      "time": "2026-03-18",
      "open": 31.690000534057617,
      "high": 33.81999969482422,
      "low": 31.229999542236328,
      "close": 32.439998626708984,
      "volume": 7721900
    },
    {
      "time": "2026-03-19",
      "open": 31.209999084472656,
      "high": 34.459999084472656,
      "low": 30.84000015258789,
      "close": 34.25,
      "volume": 6994600
    },
    {
      "time": "2026-03-20",
      "open": 34.2599983215332,
      "high": 34.59000015258789,
      "low": 30.56999969482422,
      "close": 31.440000534057617,
      "volume": 10324800
    },
    {
      "time": "2026-03-23",
      "open": 32.33000183105469,
      "high": 33.849998474121094,
      "low": 31.639999389648438,
      "close": 33.61000061035156,
      "volume": 5260600
    },
    {
      "time": "2026-03-24",
      "open": 33.04999923706055,
      "high": 36.029998779296875,
      "low": 33.04999923706055,
      "close": 35.939998626708984,
      "volume": 9490800
    },
    {
      "time": "2026-03-25",
      "open": 36.16999816894531,
      "high": 38.08000183105469,
      "low": 35.7400016784668,
      "close": 37.27000045776367,
      "volume": 8700000
    },
    {
      "time": "2026-03-26",
      "open": 36.2599983215332,
      "high": 36.959999084472656,
      "low": 34.40999984741211,
      "close": 34.439998626708984,
      "volume": 4860600
    },
    {
      "time": "2026-03-27",
      "open": 34.15999984741211,
      "high": 35.470001220703125,
      "low": 33.54999923706055,
      "close": 34.63999938964844,
      "volume": 4457400
    },
    {
      "time": "2026-03-30",
      "open": 35.0099983215332,
      "high": 35.279998779296875,
      "low": 30.809999465942383,
      "close": 31.809999465942383,
      "volume": 7291700
    },
    {
      "time": "2026-03-31",
      "open": 32.869998931884766,
      "high": 33.529998779296875,
      "low": 31.440000534057617,
      "close": 33.279998779296875,
      "volume": 8534900
    },
    {
      "time": "2026-04-01",
      "open": 34.18000030517578,
      "high": 36.380001068115234,
      "low": 33.70000076293945,
      "close": 35.29999923706055,
      "volume": 6269700
    },
    {
      "time": "2026-04-02",
      "open": 33.59000015258789,
      "high": 37.41999816894531,
      "low": 33.11000061035156,
      "close": 36.88999938964844,
      "volume": 4758200
    },
    {
      "time": "2026-04-06",
      "open": 37.0099983215332,
      "high": 38,
      "low": 35.369998931884766,
      "close": 35.869998931884766,
      "volume": 3212000
    },
    {
      "time": "2026-04-07",
      "open": 35.709999084472656,
      "high": 38.54999923706055,
      "low": 35.529998779296875,
      "close": 38.540000915527344,
      "volume": 6222200
    },
    {
      "time": "2026-04-08",
      "open": 40.9900016784668,
      "high": 41.810001373291016,
      "low": 39.540000915527344,
      "close": 41.40999984741211,
      "volume": 7024400
    },
    {
      "time": "2026-04-09",
      "open": 41.869998931884766,
      "high": 43,
      "low": 41.16999816894531,
      "close": 42.7400016784668,
      "volume": 7494900
    },
    {
      "time": "2026-04-10",
      "open": 43.47999954223633,
      "high": 43.63999938964844,
      "low": 41.65999984741211,
      "close": 41.790000915527344,
      "volume": 5184300
    },
    {
      "time": "2026-04-13",
      "open": 41.54999923706055,
      "high": 42.13999938964844,
      "low": 41.119998931884766,
      "close": 41.47999954223633,
      "volume": 5061800
    },
    {
      "time": "2026-04-14",
      "open": 41.95000076293945,
      "high": 42.099998474121094,
      "low": 39.90999984741211,
      "close": 40.779998779296875,
      "volume": 5084400
    },
    {
      "time": "2026-04-15",
      "open": 40.150001525878906,
      "high": 40.33000183105469,
      "low": 37.65999984741211,
      "close": 39.2599983215332,
      "volume": 8782500
    },
    {
      "time": "2026-04-16",
      "open": 39.34000015258789,
      "high": 41.7400016784668,
      "low": 38.5,
      "close": 41.15999984741211,
      "volume": 5883200
    },
    {
      "time": "2026-04-17",
      "open": 41.43000030517578,
      "high": 44.290000915527344,
      "low": 41.43000030517578,
      "close": 44.13999938964844,
      "volume": 6082700
    },
    {
      "time": "2026-04-20",
      "open": 44.7400016784668,
      "high": 45.65999984741211,
      "low": 43.20000076293945,
      "close": 44.619998931884766,
      "volume": 5383100
    },
    {
      "time": "2026-04-21",
      "open": 44.9900016784668,
      "high": 45.689998626708984,
      "low": 43.709999084472656,
      "close": 44.2599983215332,
      "volume": 4967000
    },
    {
      "time": "2026-04-22",
      "open": 45.11000061035156,
      "high": 46.060001373291016,
      "low": 43.099998474121094,
      "close": 44.310001373291016,
      "volume": 4125000
    },
    {
      "time": "2026-04-23",
      "open": 44.29999923706055,
      "high": 47,
      "low": 43.91999816894531,
      "close": 46.150001525878906,
      "volume": 4576300
    },
    {
      "time": "2026-04-24",
      "open": 47.41999816894531,
      "high": 48.88999938964844,
      "low": 46.88999938964844,
      "close": 47.75,
      "volume": 4589900
    },
    {
      "time": "2026-04-27",
      "open": 47.75,
      "high": 47.79999923706055,
      "low": 44.529998779296875,
      "close": 44.91999816894531,
      "volume": 6269800
    },
    {
      "time": "2026-04-28",
      "open": 42.849998474121094,
      "high": 44.88999938964844,
      "low": 42.18000030517578,
      "close": 43.16999816894531,
      "volume": 5792900
    },
    {
      "time": "2026-04-29",
      "open": 43.959999084472656,
      "high": 45.900001525878906,
      "low": 43.54999923706055,
      "close": 45.529998779296875,
      "volume": 8102600
    },
    {
      "time": "2026-04-30",
      "open": 59.9900016784668,
      "high": 60.43000030517578,
      "low": 49.2599983215332,
      "close": 52.400001525878906,
      "volume": 21290200
    },
    {
      "time": "2026-05-01",
      "open": 53.52000045776367,
      "high": 57.0099983215332,
      "low": 52,
      "close": 55.33000183105469,
      "volume": 10042300
    },
    {
      "time": "2026-05-04",
      "open": 55.33000183105469,
      "high": 56.310001373291016,
      "low": 52.33000183105469,
      "close": 52.4900016784668,
      "volume": 6788500
    },
    {
      "time": "2026-05-05",
      "open": 53.5,
      "high": 55.79999923706055,
      "low": 53.29999923706055,
      "close": 53.970001220703125,
      "volume": 5886100
    },
    {
      "time": "2026-05-06",
      "open": 55.34000015258789,
      "high": 56.93000030517578,
      "low": 51.619998931884766,
      "close": 53,
      "volume": 7831200
    },
    {
      "time": "2026-05-07",
      "open": 52,
      "high": 52.52000045776367,
      "low": 49.75,
      "close": 51.04999923706055,
      "volume": 6220300
    },
    {
      "time": "2026-05-08",
      "open": 52.189998626708984,
      "high": 52.689998626708984,
      "low": 49.9900016784668,
      "close": 51.209999084472656,
      "volume": 4831200
    },
    {
      "time": "2026-05-11",
      "open": 51.650001525878906,
      "high": 55.369998931884766,
      "low": 51.31999969482422,
      "close": 54.93000030517578,
      "volume": 6697000
    },
    {
      "time": "2026-05-12",
      "open": 52.88999938964844,
      "high": 54.63999938964844,
      "low": 50.65999984741211,
      "close": 53.400001525878906,
      "volume": 4870300
    },
    {
      "time": "2026-05-13",
      "open": 55,
      "high": 55.79999923706055,
      "low": 51.34000015258789,
      "close": 53.630001068115234,
      "volume": 4951400
    },
    {
      "time": "2026-05-14",
      "open": 53.63999938964844,
      "high": 54.9900016784668,
      "low": 52.20000076293945,
      "close": 53.11000061035156,
      "volume": 3732500
    },
    {
      "time": "2026-05-15",
      "open": 50.459999084472656,
      "high": 52.06999969482422,
      "low": 50,
      "close": 51.43000030517578,
      "volume": 4393200
    },
    {
      "time": "2026-05-18",
      "open": 52.2400016784668,
      "high": 52.5,
      "low": 48.810001373291016,
      "close": 49.75,
      "volume": 5051400
    },
    {
      "time": "2026-05-19",
      "open": 48.41999816894531,
      "high": 50.560001373291016,
      "low": 46.58000183105469,
      "close": 49.279998779296875,
      "volume": 4922400
    },
    {
      "time": "2026-05-20",
      "open": 45.34000015258789,
      "high": 49.34000015258789,
      "low": 45.31999969482422,
      "close": 48.099998474121094,
      "volume": 15773200
    },
    {
      "time": "2026-05-21",
      "open": 47.939998626708984,
      "high": 49.52000045776367,
      "low": 47.11000061035156,
      "close": 48.97999954223633,
      "volume": 5824300
    },
    {
      "time": "2026-05-22",
      "open": 49.77000045776367,
      "high": 50.459999084472656,
      "low": 48.27000045776367,
      "close": 49.5099983215332,
      "volume": 4585800
    },
    {
      "time": "2026-05-26",
      "open": 51,
      "high": 54.5099983215332,
      "low": 49.470001220703125,
      "close": 53.790000915527344,
      "volume": 8682300
    },
    {
      "time": "2026-05-27",
      "open": 53.540000915527344,
      "high": 54.400001525878906,
      "low": 50.61000061035156,
      "close": 53.060001373291016,
      "volume": 7209800
    },
    {
      "time": "2026-05-28",
      "open": 53.689998626708984,
      "high": 53.86000061035156,
      "low": 48.29999923706055,
      "close": 48.4900016784668,
      "volume": 8521700
    },
    {
      "time": "2026-05-29",
      "open": 48.38999938964844,
      "high": 49.119998931884766,
      "low": 45.880001068115234,
      "close": 48.560001373291016,
      "volume": 9392000
    },
    {
      "time": "2026-06-01",
      "open": 47.220001220703125,
      "high": 48.599998474121094,
      "low": 46,
      "close": 47.4900016784668,
      "volume": 7127400
    },
    {
      "time": "2026-06-02",
      "open": 49.470001220703125,
      "high": 53.02000045776367,
      "low": 48.09000015258789,
      "close": 52.880001068115234,
      "volume": 7233900
    },
    {
      "time": "2026-06-03",
      "open": 53.45000076293945,
      "high": 54.86000061035156,
      "low": 52.31999969482422,
      "close": 52.41999816894531,
      "volume": 6214100
    },
    {
      "time": "2026-06-04",
      "open": 49.790000915527344,
      "high": 54.060001373291016,
      "low": 47.83000183105469,
      "close": 53.209999084472656,
      "volume": 4888900
    },
    {
      "time": "2026-06-05",
      "open": 51.560001373291016,
      "high": 52.47999954223633,
      "low": 46.779998779296875,
      "close": 47.560001373291016,
      "volume": 6355800
    },
    {
      "time": "2026-06-08",
      "open": 49.0099983215332,
      "high": 50.34000015258789,
      "low": 47,
      "close": 48.75,
      "volume": 6408600
    },
    {
      "time": "2026-06-09",
      "open": 50,
      "high": 50.4900016784668,
      "low": 44.2599983215332,
      "close": 46.43000030517578,
      "volume": 7199900
    },
    {
      "time": "2026-06-10",
      "open": 46.5099983215332,
      "high": 49.7400016784668,
      "low": 46.02000045776367,
      "close": 46.81999969482422,
      "volume": 4366300
    },
    {
      "time": "2026-06-11",
      "open": 48.369998931884766,
      "high": 50.310001373291016,
      "low": 47.56999969482422,
      "close": 50.2400016784668,
      "volume": 3901400
    },
    {
      "time": "2026-06-12",
      "open": 50.91999816894531,
      "high": 55.59000015258789,
      "low": 49.88999938964844,
      "close": 53.459999084472656,
      "volume": 5169100
    },
    {
      "time": "2026-06-15",
      "open": 55.88999938964844,
      "high": 57.5,
      "low": 51.7599983215332,
      "close": 54.04999923706055,
      "volume": 6475400
    },
    {
      "time": "2026-06-16",
      "open": 54.380001068115234,
      "high": 54.38999938964844,
      "low": 50.0099983215332,
      "close": 50.099998474121094,
      "volume": 5926800
    },
    {
      "time": "2026-06-17",
      "open": 50.41999816894531,
      "high": 51.4900016784668,
      "low": 48.40999984741211,
      "close": 48.72999954223633,
      "volume": 5834800
    },
    {
      "time": "2026-06-18",
      "open": 50.790000915527344,
      "high": 51.88999938964844,
      "low": 46.720001220703125,
      "close": 47.16999816894531,
      "volume": 49091200
    },
    {
      "time": "2026-06-22",
      "open": 47.599998474121094,
      "high": 53.099998474121094,
      "low": 47.400001525878906,
      "close": 52.939998626708984,
      "volume": 9330100
    },
    {
      "time": "2026-06-23",
      "open": 49.279998779296875,
      "high": 51.15999984741211,
      "low": 49.0099983215332,
      "close": 49.970001220703125,
      "volume": 4717500
    },
    {
      "time": "2026-06-24",
      "open": 49.38999938964844,
      "high": 50.75,
      "low": 48.0099983215332,
      "close": 49.40999984741211,
      "volume": 7025300
    },
    {
      "time": "2026-06-25",
      "open": 51.029998779296875,
      "high": 51.72999954223633,
      "low": 47.650001525878906,
      "close": 50.439998626708984,
      "volume": 4870500
    },
    {
      "time": "2026-06-26",
      "open": 48.90999984741211,
      "high": 48.90999984741211,
      "low": 45.90999984741211,
      "close": 47.630001068115234,
      "volume": 34969400
    },
    {
      "time": "2026-06-29",
      "open": 47.959999084472656,
      "high": 48.29999923706055,
      "low": 44.70000076293945,
      "close": 47.40999984741211,
      "volume": 4870400
    },
    {
      "time": "2026-06-30",
      "open": 47.40999984741211,
      "high": 49.40999984741211,
      "low": 47.29999923706055,
      "close": 47.75,
      "volume": 6515200
    },
    {
      "time": "2026-07-01",
      "open": 46.25,
      "high": 47.97999954223633,
      "low": 44.93000030517578,
      "close": 47.06999969482422,
      "volume": 5432900
    },
    {
      "time": "2026-07-02",
      "open": 46.400001525878906,
      "high": 47.29999923706055,
      "low": 40.790000915527344,
      "close": 41.65999984741211,
      "volume": 7070200
    },
    {
      "time": "2026-07-06",
      "open": 41.66999816894531,
      "high": 44.59000015258789,
      "low": 41.650001525878906,
      "close": 42.41999816894531,
      "volume": 4528300
    },
    {
      "time": "2026-07-07",
      "open": 40.20000076293945,
      "high": 42.15999984741211,
      "low": 39.2400016784668,
      "close": 40.220001220703125,
      "volume": 5762400
    },
    {
      "time": "2026-07-08",
      "open": 39.91999816894531,
      "high": 40.83000183105469,
      "low": 38.88999938964844,
      "close": 40.70000076293945,
      "volume": 5027600
    },
    {
      "time": "2026-07-09",
      "open": 42.959999084472656,
      "high": 44.150001525878906,
      "low": 42.75,
      "close": 42.880001068115234,
      "volume": 3552800
    },
    {
      "time": "2026-07-10",
      "open": 42,
      "high": 43.63999938964844,
      "low": 41.380001068115234,
      "close": 43.08000183105469,
      "volume": 3373400
    },
    {
      "time": "2026-07-13",
      "open": 41.81999969482422,
      "high": 42.970001220703125,
      "low": 40.65999984741211,
      "close": 40.91999816894531,
      "volume": 3636300
    },
    {
      "time": "2026-07-14",
      "open": 42.47999954223633,
      "high": 42.95000076293945,
      "low": 41.369998931884766,
      "close": 41.849998474121094,
      "volume": 3399200
    },
    {
      "time": "2026-07-15",
      "open": 42.47999954223633,
      "high": 42.83000183105469,
      "low": 38.40999984741211,
      "close": 40.119998931884766,
      "volume": 4321700
    },
    {
      "time": "2026-07-16",
      "open": 38.720001220703125,
      "high": 39.13999938964844,
      "low": 36.34000015258789,
      "close": 36.93000030517578,
      "volume": 5522800
    },
    {
      "time": "2026-07-17",
      "open": 35.380001068115234,
      "high": 38.65999984741211,
      "low": 34.83000183105469,
      "close": 38.15999984741211,
      "volume": 7464500
    },
    {
      "time": "2026-07-20",
      "open": 39.060001373291016,
      "high": 40.36000061035156,
      "low": 38.65999984741211,
      "close": 39.43000030517578,
      "volume": 4357900
    },
    {
      "time": "2026-07-21",
      "open": 41.02000045776367,
      "high": 43.279998779296875,
      "low": 40.70000076293945,
      "close": 43.02000045776367,
      "volume": 3935200
    },
    {
      "time": "2026-07-22",
      "open": 41.5099983215332,
      "high": 43.279998779296875,
      "low": 41.349998474121094,
      "close": 42.25,
      "volume": 3309200
    },
    {
      "time": "2026-07-23",
      "open": 41.72999954223633,
      "high": 43.7400016784668,
      "low": 41.349998474121094,
      "close": 41.79999923706055,
      "volume": 2179100
    },
    {
      "time": "2026-07-24",
      "open": 41.400001525878906,
      "high": 42.04999923706055,
      "low": 39.349998474121094,
      "close": 39.52000045776367,
      "volume": 2869600
    },
    {
      "time": "2026-07-27",
      "open": 40.5099983215332,
      "high": 40.5099983215332,
      "low": 36.81999969482422,
      "close": 38.15999984741211,
      "volume": 3695500
    },
    {
      "time": "2026-07-28",
      "open": 36.52000045776367,
      "high": 36.52000045776367,
      "low": 33.65999984741211,
      "close": 35.099998474121094,
      "volume": 6617700
    },
    {
      "time": "2026-07-29",
      "open": 34.33000183105469,
      "high": 35.13999938964844,
      "low": 31.40999984741211,
      "close": 32.22999954223633,
      "volume": 9775300
    },
    {
      "time": "2026-07-30",
      "open": 34.02000045776367,
      "high": 35.560001373291016,
      "low": 33.59000015258789,
      "close": 35.04999923706055,
      "volume": 6229800
    },
    {
      "time": "2026-07-31",
      "open": 37.369998931884766,
      "high": 37.959999084472656,
      "low": 35.81999969482422,
      "close": 36.95000076293945,
      "volume": 5998400
    },
    {
      "time": "2026-08-03",
      "open": 35.619998931884766,
      "high": 38.310001373291016,
      "low": 35.380001068115234,
      "close": 37.75,
      "volume": 4342400
    },
    {
      "time": "2026-08-04",
      "open": 40.33000183105469,
      "high": 41.29999923706055,
      "low": 39,
      "close": 40.31999969482422,
      "volume": 6381100
    },
    {
      "time": "2026-08-05",
      "open": 39.959999084472656,
      "high": 41.349998474121094,
      "low": 38.779998779296875,
      "close": 38.900001525878906,
      "volume": 7449900
    },
    {
      "time": "2026-08-06",
      "open": 38,
      "high": 41.58000183105469,
      "low": 36.2400016784668,
      "close": 40.59000015258789,
      "volume": 7000000
    },
    {
      "time": "2026-08-07",
      "open": 41.70000076293945,
      "high": 42.20000076293945,
      "low": 38.41999816894531,
      "close": 39.13999938964844,
      "volume": 7746500
    },
    {
      "time": "2026-08-10",
      "open": 40.15999984741211,
      "high": 40.15999984741211,
      "low": 37.16999816894531,
      "close": 37.20000076293945,
      "volume": 4497400
    },
    {
      "time": "2026-08-11",
      "open": 37.38999938964844,
      "high": 38.849998474121094,
      "low": 37.349998474121094,
      "close": 38.400001525878906,
      "volume": 3259300
    },
    {
      "time": "2026-08-12",
      "open": 41,
      "high": 43.58000183105469,
      "low": 40.54999923706055,
      "close": 43.11000061035156,
      "volume": 6016900
    },
    {
      "time": "2026-08-13",
      "open": 42.650001525878906,
      "high": 43.95000076293945,
      "low": 42.439998626708984,
      "close": 42.9900016784668,
      "volume": 4072400
    },
    {
      "time": "2026-08-14",
      "open": 43.54999923706055,
      "high": 44.380001068115234,
      "low": 42.25,
      "close": 43.540000915527344,
      "volume": 3188500
    },
    {
      "time": "2026-08-17",
      "open": 44.650001525878906,
      "high": 46.65999984741211,
      "low": 44.599998474121094,
      "close": 46.2599983215332,
      "volume": 6139300
    },
    {
      "time": "2026-08-18",
      "open": 43.29999923706055,
      "high": 44.369998931884766,
      "low": 40.56999969482422,
      "close": 41.369998931884766,
      "volume": 4079600
    },
    {
      "time": "2026-08-19",
      "open": 42.380001068115234,
      "high": 42.58000183105469,
      "low": 38.5,
      "close": 38.7400016784668,
      "volume": 6706700
    },
    {
      "time": "2026-08-20",
      "open": 38.88999938964844,
      "high": 39.79999923706055,
      "low": 38.20000076293945,
      "close": 38.560001373291016,
      "volume": 4068000
    },
    {
      "time": "2026-08-21",
      "open": 38.90999984741211,
      "high": 39.290000915527344,
      "low": 37.25,
      "close": 38.900001525878906,
      "volume": 4618000
    },
    {
      "time": "2026-08-24",
      "open": 37.75,
      "high": 37.9900016784668,
      "low": 36.11000061035156,
      "close": 36.95000076293945,
      "volume": 3452800
    },
    {
      "time": "2026-08-25",
      "open": 38.2599983215332,
      "high": 38.45000076293945,
      "low": 37.09000015258789,
      "close": 37.709999084472656,
      "volume": 1921400
    },
    {
      "time": "2026-08-26",
      "open": 37.709999084472656,
      "high": 38.91999816894531,
      "low": 37.34000015258789,
      "close": 38.779998779296875,
      "volume": 2316300
    },
    {
      "time": "2026-08-27",
      "open": 39.66999816894531,
      "high": 39.77000045776367,
      "low": 37.90999984741211,
      "close": 38.45000076293945,
      "volume": 2239200
    },
    {
      "time": "2026-08-28",
      "open": 38.40999984741211,
      "high": 38.43000030517578,
      "low": 36.47999954223633,
      "close": 36.540000915527344,
      "volume": 2493500
    },
    {
      "time": "2026-08-31",
      "open": 36.91999816894531,
      "high": 37.220001220703125,
      "low": 35.54999923706055,
      "close": 36.290000915527344,
      "volume": 3680900
    },
    {
      "time": "2026-09-01",
      "open": 35.650001525878906,
      "high": 36.09000015258789,
      "low": 34.36000061035156,
      "close": 34.810001373291016,
      "volume": 2986600
    },
    {
      "time": "2026-09-02",
      "open": 34.75,
      "high": 34.9900016784668,
      "low": 33.709999084472656,
      "close": 34.5,
      "volume": 3327900
    },
    {
      "time": "2026-09-03",
      "open": 34.2400016784668,
      "high": 34.41999816894531,
      "low": 32.79999923706055,
      "close": 33.630001068115234,
      "volume": 5735400
    },
    {
      "time": "2026-09-04",
      "open": 34.349998474121094,
      "high": 35.029998779296875,
      "low": 34.0099983215332,
      "close": 34.86000061035156,
      "volume": 3314800
    },
    {
      "time": "2026-09-08",
      "open": 35.470001220703125,
      "high": 39.349998474121094,
      "low": 35.400001525878906,
      "close": 38.75,
      "volume": 7079100
    },
    {
      "time": "2026-09-09",
      "open": 38.720001220703125,
      "high": 40.040000915527344,
      "low": 38.599998474121094,
      "close": 39.18000030517578,
      "volume": 5123200
    },
    {
      "time": "2026-09-10",
      "open": 37.900001525878906,
      "high": 38.900001525878906,
      "low": 37.22999954223633,
      "close": 37.400001525878906,
      "volume": 4479800
    },
    {
      "time": "2026-09-11",
      "open": 38.209999084472656,
      "high": 39.72999954223633,
      "low": 38,
      "close": 38.75,
      "volume": 4734400
    },
    {
      "time": "2026-09-14",
      "open": 36.04999923706055,
      "high": 37.119998931884766,
      "low": 34.09000015258789,
      "close": 34.10499954223633,
      "volume": 4112763
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 14.27640001296997
    },
    {
      "time": "2025-11-24",
      "value": 14.365
    },
    {
      "time": "2025-11-25",
      "value": 14.471199989318848
    },
    {
      "time": "2025-11-26",
      "value": 14.586399974822998
    },
    {
      "time": "2025-11-28",
      "value": 14.698399982452393
    },
    {
      "time": "2025-12-01",
      "value": 14.80579999923706
    },
    {
      "time": "2025-12-02",
      "value": 14.90939998626709
    },
    {
      "time": "2025-12-03",
      "value": 15.011399993896484
    },
    {
      "time": "2025-12-04",
      "value": 15.11519998550415
    },
    {
      "time": "2025-12-05",
      "value": 15.235799980163574
    },
    {
      "time": "2025-12-08",
      "value": 15.363399982452393
    },
    {
      "time": "2025-12-09",
      "value": 15.491199989318847
    },
    {
      "time": "2025-12-10",
      "value": 15.621400012969971
    },
    {
      "time": "2025-12-11",
      "value": 15.757000007629394
    },
    {
      "time": "2025-12-12",
      "value": 15.861599998474121
    },
    {
      "time": "2025-12-15",
      "value": 15.964799976348877
    },
    {
      "time": "2025-12-16",
      "value": 16.054799995422364
    },
    {
      "time": "2025-12-17",
      "value": 16.144599990844725
    },
    {
      "time": "2025-12-18",
      "value": 16.23619998931885
    },
    {
      "time": "2025-12-19",
      "value": 16.34340000152588
    },
    {
      "time": "2025-12-22",
      "value": 16.46619998931885
    },
    {
      "time": "2025-12-23",
      "value": 16.5803999710083
    },
    {
      "time": "2025-12-24",
      "value": 16.689999980926515
    },
    {
      "time": "2025-12-26",
      "value": 16.793799991607667
    },
    {
      "time": "2025-12-29",
      "value": 16.889400005340576
    },
    {
      "time": "2025-12-30",
      "value": 16.988800010681153
    },
    {
      "time": "2025-12-31",
      "value": 17.082000007629393
    },
    {
      "time": "2026-01-02",
      "value": 17.17840000152588
    },
    {
      "time": "2026-01-05",
      "value": 17.276000022888184
    },
    {
      "time": "2026-01-06",
      "value": 17.379200019836425
    },
    {
      "time": "2026-01-07",
      "value": 17.475000038146973
    },
    {
      "time": "2026-01-08",
      "value": 17.5382000541687
    },
    {
      "time": "2026-01-09",
      "value": 17.61380006790161
    },
    {
      "time": "2026-01-12",
      "value": 17.695200061798097
    },
    {
      "time": "2026-01-13",
      "value": 17.713800067901612
    },
    {
      "time": "2026-01-14",
      "value": 17.71580003738403
    },
    {
      "time": "2026-01-15",
      "value": 17.742000026702883
    },
    {
      "time": "2026-01-16",
      "value": 17.77880002975464
    },
    {
      "time": "2026-01-20",
      "value": 17.802800006866455
    },
    {
      "time": "2026-01-21",
      "value": 17.834400005340576
    },
    {
      "time": "2026-01-22",
      "value": 17.866200008392333
    },
    {
      "time": "2026-01-23",
      "value": 17.87880002975464
    },
    {
      "time": "2026-01-26",
      "value": 17.919000034332274
    },
    {
      "time": "2026-01-27",
      "value": 17.976800060272218
    },
    {
      "time": "2026-01-28",
      "value": 18.05880006790161
    },
    {
      "time": "2026-01-29",
      "value": 18.215000095367433
    },
    {
      "time": "2026-01-30",
      "value": 18.370200061798094
    },
    {
      "time": "2026-02-02",
      "value": 18.550400066375733
    },
    {
      "time": "2026-02-03",
      "value": 18.745200061798094
    },
    {
      "time": "2026-02-04",
      "value": 18.916800060272216
    },
    {
      "time": "2026-02-05",
      "value": 19.104000053405763
    },
    {
      "time": "2026-02-06",
      "value": 19.300600051879883
    },
    {
      "time": "2026-02-09",
      "value": 19.503400077819823
    },
    {
      "time": "2026-02-10",
      "value": 19.69080009460449
    },
    {
      "time": "2026-02-11",
      "value": 19.870000076293945
    },
    {
      "time": "2026-02-12",
      "value": 20.047800064086914
    },
    {
      "time": "2026-02-13",
      "value": 20.222400093078612
    },
    {
      "time": "2026-02-17",
      "value": 20.398200073242187
    },
    {
      "time": "2026-02-18",
      "value": 20.574800071716307
    },
    {
      "time": "2026-02-19",
      "value": 20.735000076293947
    },
    {
      "time": "2026-02-20",
      "value": 20.913800086975098
    },
    {
      "time": "2026-02-23",
      "value": 21.082400093078615
    },
    {
      "time": "2026-02-24",
      "value": 21.281000061035158
    },
    {
      "time": "2026-02-25",
      "value": 21.506600074768066
    },
    {
      "time": "2026-02-26",
      "value": 21.744600067138673
    },
    {
      "time": "2026-02-27",
      "value": 21.981200065612793
    },
    {
      "time": "2026-03-02",
      "value": 22.342600021362305
    },
    {
      "time": "2026-03-03",
      "value": 22.660600051879882
    },
    {
      "time": "2026-03-04",
      "value": 22.964400062561037
    },
    {
      "time": "2026-03-05",
      "value": 23.22400005340576
    },
    {
      "time": "2026-03-06",
      "value": 23.41340003967285
    },
    {
      "time": "2026-03-09",
      "value": 23.632200050354005
    },
    {
      "time": "2026-03-10",
      "value": 23.861400032043456
    },
    {
      "time": "2026-03-11",
      "value": 24.099200019836427
    },
    {
      "time": "2026-03-12",
      "value": 24.332400016784668
    },
    {
      "time": "2026-03-13",
      "value": 24.57159999847412
    },
    {
      "time": "2026-03-16",
      "value": 24.847200012207033
    },
    {
      "time": "2026-03-17",
      "value": 25.101000022888183
    },
    {
      "time": "2026-03-18",
      "value": 25.38759998321533
    },
    {
      "time": "2026-03-19",
      "value": 25.700999984741213
    },
    {
      "time": "2026-03-20",
      "value": 25.958999977111816
    },
    {
      "time": "2026-03-23",
      "value": 26.288999977111818
    },
    {
      "time": "2026-03-24",
      "value": 26.652199935913085
    },
    {
      "time": "2026-03-25",
      "value": 27.03659996032715
    },
    {
      "time": "2026-03-26",
      "value": 27.36479991912842
    },
    {
      "time": "2026-03-27",
      "value": 27.701599922180176
    },
    {
      "time": "2026-03-30",
      "value": 27.960799903869628
    },
    {
      "time": "2026-03-31",
      "value": 28.254399871826173
    },
    {
      "time": "2026-04-01",
      "value": 28.587599868774415
    },
    {
      "time": "2026-04-02",
      "value": 28.942999839782715
    },
    {
      "time": "2026-04-06",
      "value": 29.272399826049806
    },
    {
      "time": "2026-04-07",
      "value": 29.667399826049806
    },
    {
      "time": "2026-04-08",
      "value": 30.097199821472167
    },
    {
      "time": "2026-04-09",
      "value": 30.537999839782714
    },
    {
      "time": "2026-04-10",
      "value": 30.953199844360352
    },
    {
      "time": "2026-04-13",
      "value": 31.288799819946288
    },
    {
      "time": "2026-04-14",
      "value": 31.615199813842775
    },
    {
      "time": "2026-04-15",
      "value": 31.88859977722168
    },
    {
      "time": "2026-04-16",
      "value": 32.19419979095459
    },
    {
      "time": "2026-04-17",
      "value": 32.58699977874756
    },
    {
      "time": "2026-04-20",
      "value": 32.97299976348877
    },
    {
      "time": "2026-04-21",
      "value": 33.3305997467041
    },
    {
      "time": "2026-04-22",
      "value": 33.664399757385254
    },
    {
      "time": "2026-04-23",
      "value": 34.04079978942871
    },
    {
      "time": "2026-04-24",
      "value": 34.45779979705811
    },
    {
      "time": "2026-04-27",
      "value": 34.826199760437014
    },
    {
      "time": "2026-04-28",
      "value": 35.16379970550537
    },
    {
      "time": "2026-04-29",
      "value": 35.548399696350096
    },
    {
      "time": "2026-04-30",
      "value": 36.069799728393555
    },
    {
      "time": "2026-05-01",
      "value": 36.649799766540525
    },
    {
      "time": "2026-05-04",
      "value": 37.148999786376955
    },
    {
      "time": "2026-05-05",
      "value": 37.68099979400635
    },
    {
      "time": "2026-05-06",
      "value": 38.15839981079102
    },
    {
      "time": "2026-05-07",
      "value": 38.562399787902834
    },
    {
      "time": "2026-05-08",
      "value": 38.98859977722168
    },
    {
      "time": "2026-05-11",
      "value": 39.49299980163574
    },
    {
      "time": "2026-05-12",
      "value": 39.8539998626709
    },
    {
      "time": "2026-05-13",
      "value": 40.265799865722656
    },
    {
      "time": "2026-05-14",
      "value": 40.67619987487793
    },
    {
      "time": "2026-05-15",
      "value": 41.08479988098144
    },
    {
      "time": "2026-05-18",
      "value": 41.522199897766114
    },
    {
      "time": "2026-05-19",
      "value": 41.92299987792969
    },
    {
      "time": "2026-05-20",
      "value": 42.29059986114502
    },
    {
      "time": "2026-05-21",
      "value": 42.66839984893799
    },
    {
      "time": "2026-05-22",
      "value": 43.06339981079102
    },
    {
      "time": "2026-05-26",
      "value": 43.53979984283447
    },
    {
      "time": "2026-05-27",
      "value": 43.9689998626709
    },
    {
      "time": "2026-05-28",
      "value": 44.321999893188476
    },
    {
      "time": "2026-05-29",
      "value": 44.64439994812012
    },
    {
      "time": "2026-06-01",
      "value": 44.909199981689454
    },
    {
      "time": "2026-06-02",
      "value": 45.337999992370605
    },
    {
      "time": "2026-06-03",
      "value": 45.71419994354248
    },
    {
      "time": "2026-06-04",
      "value": 46.05959995269775
    },
    {
      "time": "2026-06-05",
      "value": 46.2653999710083
    },
    {
      "time": "2026-06-08",
      "value": 46.551599998474124
    },
    {
      "time": "2026-06-09",
      "value": 46.787400016784666
    },
    {
      "time": "2026-06-10",
      "value": 47.087600021362306
    },
    {
      "time": "2026-06-11",
      "value": 47.4268000793457
    },
    {
      "time": "2026-06-12",
      "value": 47.79000007629394
    },
    {
      "time": "2026-06-15",
      "value": 48.133200073242186
    },
    {
      "time": "2026-06-16",
      "value": 48.41780006408691
    },
    {
      "time": "2026-06-17",
      "value": 48.621600036621096
    },
    {
      "time": "2026-06-18",
      "value": 48.736800003051755
    },
    {
      "time": "2026-06-22",
      "value": 48.9407999420166
    },
    {
      "time": "2026-06-23",
      "value": 49.10439994812012
    },
    {
      "time": "2026-06-24",
      "value": 49.26299995422363
    },
    {
      "time": "2026-06-25",
      "value": 49.456199951171875
    },
    {
      "time": "2026-06-26",
      "value": 49.623600006103516
    },
    {
      "time": "2026-06-29",
      "value": 49.748600006103516
    },
    {
      "time": "2026-06-30",
      "value": 49.82080001831055
    },
    {
      "time": "2026-07-01",
      "value": 49.869800033569334
    },
    {
      "time": "2026-07-02",
      "value": 49.81780006408692
    },
    {
      "time": "2026-07-06",
      "value": 49.78
    },
    {
      "time": "2026-07-07",
      "value": 49.66139999389648
    },
    {
      "time": "2026-07-08",
      "value": 49.520400009155274
    },
    {
      "time": "2026-07-09",
      "value": 49.47960006713867
    },
    {
      "time": "2026-07-10",
      "value": 49.47780014038086
    },
    {
      "time": "2026-07-13",
      "value": 49.38560012817383
    },
    {
      "time": "2026-07-14",
      "value": 49.17460006713867
    },
    {
      "time": "2026-07-15",
      "value": 48.870400009155276
    },
    {
      "time": "2026-07-16",
      "value": 48.55919998168945
    },
    {
      "time": "2026-07-17",
      "value": 48.242999954223635
    },
    {
      "time": "2026-07-20",
      "value": 47.97159996032715
    },
    {
      "time": "2026-07-21",
      "value": 47.81099998474121
    },
    {
      "time": "2026-07-22",
      "value": 47.63180000305176
    },
    {
      "time": "2026-07-23",
      "value": 47.369199981689455
    },
    {
      "time": "2026-07-24",
      "value": 47.09159996032715
    },
    {
      "time": "2026-07-27",
      "value": 46.782199935913084
    },
    {
      "time": "2026-07-28",
      "value": 46.42199989318848
    },
    {
      "time": "2026-07-29",
      "value": 46.037999877929686
    },
    {
      "time": "2026-07-30",
      "value": 45.7439998626709
    },
    {
      "time": "2026-07-31",
      "value": 45.49739990234375
    },
    {
      "time": "2026-08-03",
      "value": 45.29039993286133
    },
    {
      "time": "2026-08-04",
      "value": 45.117199935913085
    },
    {
      "time": "2026-08-05",
      "value": 44.905
    },
    {
      "time": "2026-08-06",
      "value": 44.640999984741214
    },
    {
      "time": "2026-08-07",
      "value": 44.36259994506836
    },
    {
      "time": "2026-08-10",
      "value": 44.13679992675781
    },
    {
      "time": "2026-08-11",
      "value": 43.93359992980957
    },
    {
      "time": "2026-08-12",
      "value": 43.84599990844727
    },
    {
      "time": "2026-08-13",
      "value": 43.6481999206543
    },
    {
      "time": "2026-08-14",
      "value": 43.47059997558594
    },
    {
      "time": "2026-08-17",
      "value": 43.33159996032715
    },
    {
      "time": "2026-08-18",
      "value": 43.20779991149902
    },
    {
      "time": "2026-08-19",
      "value": 43.00759994506836
    },
    {
      "time": "2026-08-20",
      "value": 42.850199966430665
    },
    {
      "time": "2026-08-21",
      "value": 42.69180000305176
    },
    {
      "time": "2026-08-24",
      "value": 42.42599998474121
    },
    {
      "time": "2026-08-25",
      "value": 42.11099998474121
    },
    {
      "time": "2026-08-26",
      "value": 41.805599975585935
    },
    {
      "time": "2026-08-27",
      "value": 41.572600021362305
    },
    {
      "time": "2026-08-28",
      "value": 41.32880004882813
    },
    {
      "time": "2026-08-31",
      "value": 41.111200103759764
    },
    {
      "time": "2026-09-01",
      "value": 40.7486001586914
    },
    {
      "time": "2026-09-02",
      "value": 40.43920013427734
    },
    {
      "time": "2026-09-03",
      "value": 40.1236001586914
    },
    {
      "time": "2026-09-04",
      "value": 39.81200019836426
    },
    {
      "time": "2026-09-08",
      "value": 39.63440017700195
    },
    {
      "time": "2026-09-09",
      "value": 39.46980018615723
    },
    {
      "time": "2026-09-10",
      "value": 39.262800216674805
    },
    {
      "time": "2026-09-11",
      "value": 39.09640022277832
    },
    {
      "time": "2026-09-14",
      "value": 38.9453002166748
    }
  ],
  "analysis": null
}