{
  "ok": true,
  "cached": false,
  "ticker": "WFC",
  "price": 86.31,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Lloyd K. Smucker",
      "slug": "lloyd-k-smucker",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Eli Lilly-Backed Scribe Therapeutics Jumps 67% After Upsized IPO",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/healthcare/articles/eli-lilly-backed-scribe-therapeutics-155346918.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Is Erica Powering Bank of America's Digital Banking Momentum?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/erica-powering-bank-americas-digital-125800674.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman Sachs Adjusts Price Target on Wells Fargo to $102 From $99, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-price-target-102745669.html",
      "published": "2026-07-24"
    },
    {
      "title": "Innovation Incubator Program Drives Real-World Impact in Affordable Housing and Electrical Grid Demands",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/energy/articles/innovation-incubator-program-drives-real-133000054.html",
      "published": "2026-07-23"
    },
    {
      "title": "Daiwa Securities Adjusts Price Target on Wells Fargo to $100 From $98, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/daiwa-securities-adjusts-price-target-094914865.html",
      "published": "2026-07-23"
    },
    {
      "title": "Why Bank Stocks May Beat REITs for Dividends",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/e9b82ba2-a309-3cf5-8b85-d16d37317c8a/why-bank-stocks-may-beat.html",
      "published": "2026-07-23"
    },
    {
      "title": "Wall Street Says the Chip Selloff Is a Gift: $1.1 Trillion in AI Spending Is Coming",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/9da8df00-c9b2-3a73-a3da-d54c34193ac9/wall-street-says-the-chip.html",
      "published": "2026-07-22"
    },
    {
      "title": "ARM Stock Takes A Breather After Three Days Of Gains — Wells Fargo Cuts Price Target, Warning Of A 'Tough Setup' Ahead",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/02cdc784-5218-3754-b1cd-3d70758bd747/arm-stock-takes-a-breather.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 84.12000274658203,
      "high": 84.45999908447266,
      "low": 83.2300033569336,
      "close": 84.31999969482422,
      "volume": 14072400
    },
    {
      "time": "2025-07-28",
      "open": 84.31999969482422,
      "high": 84.5,
      "low": 82.70999908447266,
      "close": 83.06999969482422,
      "volume": 10627100
    },
    {
      "time": "2025-07-29",
      "open": 83.62999725341797,
      "high": 83.69999694824219,
      "low": 82.19999694824219,
      "close": 82.6500015258789,
      "volume": 12478200
    },
    {
      "time": "2025-07-30",
      "open": 82.98999786376953,
      "high": 83.08999633789062,
      "low": 81.30999755859375,
      "close": 81.77999877929688,
      "volume": 15579100
    },
    {
      "time": "2025-07-31",
      "open": 81.3499984741211,
      "high": 81.93000030517578,
      "low": 80.33000183105469,
      "close": 80.62999725341797,
      "volume": 14813900
    },
    {
      "time": "2025-08-01",
      "open": 79.19000244140625,
      "high": 79.3499984741211,
      "low": 77.4000015258789,
      "close": 77.77999877929688,
      "volume": 16071300
    },
    {
      "time": "2025-08-04",
      "open": 78.5199966430664,
      "high": 78.52999877929688,
      "low": 76.91000366210938,
      "close": 77.58000183105469,
      "volume": 13892100
    },
    {
      "time": "2025-08-05",
      "open": 78.33999633789062,
      "high": 78.3499984741211,
      "low": 76.16000366210938,
      "close": 77.95999908447266,
      "volume": 15765100
    },
    {
      "time": "2025-08-06",
      "open": 77.91000366210938,
      "high": 78.81999969482422,
      "low": 77.55999755859375,
      "close": 77.61000061035156,
      "volume": 14157000
    },
    {
      "time": "2025-08-07",
      "open": 78.27999877929688,
      "high": 78.30000305175781,
      "low": 76.77999877929688,
      "close": 77.05000305175781,
      "volume": 13105600
    },
    {
      "time": "2025-08-08",
      "open": 77.11000061035156,
      "high": 78.18000030517578,
      "low": 76.3499984741211,
      "close": 77.8499984741211,
      "volume": 14123000
    },
    {
      "time": "2025-08-11",
      "open": 78.01000213623047,
      "high": 78.08999633789062,
      "low": 77.2300033569336,
      "close": 77.58999633789062,
      "volume": 14408100
    },
    {
      "time": "2025-08-12",
      "open": 78.22000122070312,
      "high": 79.55999755859375,
      "low": 78.1500015258789,
      "close": 79.4800033569336,
      "volume": 14365200
    },
    {
      "time": "2025-08-13",
      "open": 79.68000030517578,
      "high": 79.72000122070312,
      "low": 77.0999984741211,
      "close": 77.88999938964844,
      "volume": 14415100
    },
    {
      "time": "2025-08-14",
      "open": 78.27999877929688,
      "high": 79.58000183105469,
      "low": 77.70999908447266,
      "close": 79.41000366210938,
      "volume": 16051500
    },
    {
      "time": "2025-08-15",
      "open": 79.54000091552734,
      "high": 79.6500015258789,
      "low": 77.01000213623047,
      "close": 77.0999984741211,
      "volume": 15380400
    },
    {
      "time": "2025-08-18",
      "open": 76.98999786376953,
      "high": 77.5999984741211,
      "low": 76.91000366210938,
      "close": 77.44000244140625,
      "volume": 11660900
    },
    {
      "time": "2025-08-19",
      "open": 77.16000366210938,
      "high": 77.7699966430664,
      "low": 77.02999877929688,
      "close": 77.52999877929688,
      "volume": 10118500
    },
    {
      "time": "2025-08-20",
      "open": 77.47000122070312,
      "high": 78.4800033569336,
      "low": 76.58999633789062,
      "close": 78.16000366210938,
      "volume": 12101900
    },
    {
      "time": "2025-08-21",
      "open": 77.87999725341797,
      "high": 78.06999969482422,
      "low": 77.08000183105469,
      "close": 77.83000183105469,
      "volume": 9102700
    },
    {
      "time": "2025-08-22",
      "open": 78.33999633789062,
      "high": 79.30999755859375,
      "low": 78.12999725341797,
      "close": 79.0999984741211,
      "volume": 11282600
    },
    {
      "time": "2025-08-25",
      "open": 78.87999725341797,
      "high": 80.5,
      "low": 78.87000274658203,
      "close": 80.19000244140625,
      "volume": 12017000
    },
    {
      "time": "2025-08-26",
      "open": 79.81999969482422,
      "high": 81.62999725341797,
      "low": 79.77999877929688,
      "close": 81.51000213623047,
      "volume": 14936600
    },
    {
      "time": "2025-08-27",
      "open": 81.26000213623047,
      "high": 83.20999908447266,
      "low": 81.23999786376953,
      "close": 82.5,
      "volume": 15567700
    },
    {
      "time": "2025-08-28",
      "open": 82.87999725341797,
      "high": 83.12999725341797,
      "low": 81.91999816894531,
      "close": 81.9800033569336,
      "volume": 13963200
    },
    {
      "time": "2025-08-29",
      "open": 81.97000122070312,
      "high": 82.80999755859375,
      "low": 81.80000305175781,
      "close": 82.18000030517578,
      "volume": 12041200
    },
    {
      "time": "2025-09-02",
      "open": 81.70999908447266,
      "high": 81.81999969482422,
      "low": 80.44000244140625,
      "close": 81.77999877929688,
      "volume": 13326000
    },
    {
      "time": "2025-09-03",
      "open": 81.7300033569336,
      "high": 82.01000213623047,
      "low": 80.0199966430664,
      "close": 80.51000213623047,
      "volume": 11174000
    },
    {
      "time": "2025-09-04",
      "open": 80.75,
      "high": 82.12999725341797,
      "low": 80.22000122070312,
      "close": 81.83000183105469,
      "volume": 10822300
    },
    {
      "time": "2025-09-05",
      "open": 81.63999938964844,
      "high": 82.0199966430664,
      "low": 78.69999694824219,
      "close": 78.95999908447266,
      "volume": 20661400
    },
    {
      "time": "2025-09-08",
      "open": 78.98999786376953,
      "high": 79.79000091552734,
      "low": 78.55999755859375,
      "close": 79.13999938964844,
      "volume": 17107000
    },
    {
      "time": "2025-09-09",
      "open": 79.30999755859375,
      "high": 81.45999908447266,
      "low": 79,
      "close": 80.76000213623047,
      "volume": 17157300
    },
    {
      "time": "2025-09-10",
      "open": 80.66000366210938,
      "high": 81.23999786376953,
      "low": 79.91000366210938,
      "close": 80.30000305175781,
      "volume": 16460200
    },
    {
      "time": "2025-09-11",
      "open": 80.19999694824219,
      "high": 81.38999938964844,
      "low": 79.77999877929688,
      "close": 81.25,
      "volume": 17785800
    },
    {
      "time": "2025-09-12",
      "open": 81.0999984741211,
      "high": 81.63999938964844,
      "low": 80.79000091552734,
      "close": 81.45999908447266,
      "volume": 10498300
    },
    {
      "time": "2025-09-15",
      "open": 81.61000061035156,
      "high": 81.81999969482422,
      "low": 81.12999725341797,
      "close": 81.41000366210938,
      "volume": 9563200
    },
    {
      "time": "2025-09-16",
      "open": 81.55999755859375,
      "high": 81.61000061035156,
      "low": 80.08000183105469,
      "close": 81.38999938964844,
      "volume": 10705900
    },
    {
      "time": "2025-09-17",
      "open": 81.22000122070312,
      "high": 82.72000122070312,
      "low": 80.54000091552734,
      "close": 82.4800033569336,
      "volume": 14746100
    },
    {
      "time": "2025-09-18",
      "open": 82.56999969482422,
      "high": 83.5199966430664,
      "low": 81.94000244140625,
      "close": 83.5,
      "volume": 13021100
    },
    {
      "time": "2025-09-19",
      "open": 83.83000183105469,
      "high": 84.93000030517578,
      "low": 82.93000030517578,
      "close": 84.63999938964844,
      "volume": 36482400
    },
    {
      "time": "2025-09-22",
      "open": 83.87999725341797,
      "high": 85.27999877929688,
      "low": 83.73999786376953,
      "close": 85.16000366210938,
      "volume": 14545000
    },
    {
      "time": "2025-09-23",
      "open": 85.1500015258789,
      "high": 86.66000366210938,
      "low": 83.66999816894531,
      "close": 84.37000274658203,
      "volume": 14818500
    },
    {
      "time": "2025-09-24",
      "open": 84.6500015258789,
      "high": 85.37000274658203,
      "low": 83.66000366210938,
      "close": 84.11000061035156,
      "volume": 9478700
    },
    {
      "time": "2025-09-25",
      "open": 83.69000244140625,
      "high": 84.66000366210938,
      "low": 83.55999755859375,
      "close": 84.31999969482422,
      "volume": 8514900
    },
    {
      "time": "2025-09-26",
      "open": 84.69000244140625,
      "high": 85.63999938964844,
      "low": 84.55999755859375,
      "close": 85.01000213623047,
      "volume": 8502600
    },
    {
      "time": "2025-09-29",
      "open": 84.69999694824219,
      "high": 85.19000244140625,
      "low": 84.04000091552734,
      "close": 84.6500015258789,
      "volume": 9833700
    },
    {
      "time": "2025-09-30",
      "open": 84.66000366210938,
      "high": 85.12000274658203,
      "low": 82.66000366210938,
      "close": 83.81999969482422,
      "volume": 11429000
    },
    {
      "time": "2025-10-01",
      "open": 83.0999984741211,
      "high": 83.5999984741211,
      "low": 80.7699966430664,
      "close": 80.87000274658203,
      "volume": 16961900
    },
    {
      "time": "2025-10-02",
      "open": 80.69999694824219,
      "high": 81.05000305175781,
      "low": 80.04000091552734,
      "close": 80.5,
      "volume": 11420000
    },
    {
      "time": "2025-10-03",
      "open": 81.0199966430664,
      "high": 81.69000244140625,
      "low": 80.44000244140625,
      "close": 80.66999816894531,
      "volume": 10124900
    },
    {
      "time": "2025-10-06",
      "open": 80.55999755859375,
      "high": 81.45999908447266,
      "low": 79.56999969482422,
      "close": 80.69000244140625,
      "volume": 12837700
    },
    {
      "time": "2025-10-07",
      "open": 80.87000274658203,
      "high": 81.36000061035156,
      "low": 80.54000091552734,
      "close": 81.13999938964844,
      "volume": 10371300
    },
    {
      "time": "2025-10-08",
      "open": 81.26000213623047,
      "high": 81.33000183105469,
      "low": 79.54000091552734,
      "close": 79.7300033569336,
      "volume": 11277400
    },
    {
      "time": "2025-10-09",
      "open": 79.91000366210938,
      "high": 80.75,
      "low": 79.41999816894531,
      "close": 79.88999938964844,
      "volume": 8432200
    },
    {
      "time": "2025-10-10",
      "open": 79.61000061035156,
      "high": 80.44000244140625,
      "low": 77.62000274658203,
      "close": 77.62000274658203,
      "volume": 16004300
    },
    {
      "time": "2025-10-13",
      "open": 78.73999786376953,
      "high": 79.2300033569336,
      "low": 78.27999877929688,
      "close": 78.91999816894531,
      "volume": 14229300
    },
    {
      "time": "2025-10-14",
      "open": 82.5199966430664,
      "high": 86.05999755859375,
      "low": 80.38999938964844,
      "close": 84.55999755859375,
      "volume": 36260600
    },
    {
      "time": "2025-10-15",
      "open": 85.16999816894531,
      "high": 87.47000122070312,
      "low": 85.16000366210938,
      "close": 86.45999908447266,
      "volume": 22909400
    },
    {
      "time": "2025-10-16",
      "open": 86.98999786376953,
      "high": 87.43000030517578,
      "low": 83,
      "close": 84,
      "volume": 22715600
    },
    {
      "time": "2025-10-17",
      "open": 84.44999694824219,
      "high": 84.52999877929688,
      "low": 82.30999755859375,
      "close": 83.27999877929688,
      "volume": 18799000
    },
    {
      "time": "2025-10-20",
      "open": 83.62000274658203,
      "high": 86.13999938964844,
      "low": 83.08999633789062,
      "close": 86.0199966430664,
      "volume": 15777200
    },
    {
      "time": "2025-10-21",
      "open": 86.12000274658203,
      "high": 87.30999755859375,
      "low": 84.66000366210938,
      "close": 84.76000213623047,
      "volume": 20101100
    },
    {
      "time": "2025-10-22",
      "open": 85.1500015258789,
      "high": 85.16000366210938,
      "low": 83.13999938964844,
      "close": 83.87999725341797,
      "volume": 18955000
    },
    {
      "time": "2025-10-23",
      "open": 84.30999755859375,
      "high": 85.4800033569336,
      "low": 83.75,
      "close": 84.45999908447266,
      "volume": 14157800
    },
    {
      "time": "2025-10-24",
      "open": 84.80000305175781,
      "high": 86.87999725341797,
      "low": 84.76000213623047,
      "close": 86.41000366210938,
      "volume": 14011400
    },
    {
      "time": "2025-10-27",
      "open": 86.9000015258789,
      "high": 87.33999633789062,
      "low": 86.30999755859375,
      "close": 87.01000213623047,
      "volume": 11682000
    },
    {
      "time": "2025-10-28",
      "open": 87.05999755859375,
      "high": 87.30000305175781,
      "low": 85.77999877929688,
      "close": 86.9000015258789,
      "volume": 13201000
    },
    {
      "time": "2025-10-29",
      "open": 86.81999969482422,
      "high": 87.23999786376953,
      "low": 85.66999816894531,
      "close": 86,
      "volume": 16444400
    },
    {
      "time": "2025-10-30",
      "open": 86.08000183105469,
      "high": 87.26000213623047,
      "low": 85.87999725341797,
      "close": 85.98999786376953,
      "volume": 14830000
    },
    {
      "time": "2025-10-31",
      "open": 85.4800033569336,
      "high": 87.3499984741211,
      "low": 85.01000213623047,
      "close": 86.97000122070312,
      "volume": 14776700
    },
    {
      "time": "2025-11-03",
      "open": 87.13999938964844,
      "high": 87.88999938964844,
      "low": 85.8499984741211,
      "close": 87.30000305175781,
      "volume": 12769300
    },
    {
      "time": "2025-11-04",
      "open": 87,
      "high": 88.5,
      "low": 85.87999725341797,
      "close": 87.12999725341797,
      "volume": 16737700
    },
    {
      "time": "2025-11-05",
      "open": 87.37999725341797,
      "high": 88.30000305175781,
      "low": 85.91000366210938,
      "close": 86.94999694824219,
      "volume": 15609400
    },
    {
      "time": "2025-11-06",
      "open": 86.9000015258789,
      "high": 87.33999633789062,
      "low": 85.5199966430664,
      "close": 86.04000091552734,
      "volume": 16800200
    },
    {
      "time": "2025-11-07",
      "open": 85.11000061035156,
      "high": 86.08999633789062,
      "low": 84.04000091552734,
      "close": 86.04000091552734,
      "volume": 15612100
    },
    {
      "time": "2025-11-10",
      "open": 86.29000091552734,
      "high": 87,
      "low": 85.44999694824219,
      "close": 86.0999984741211,
      "volume": 13138200
    },
    {
      "time": "2025-11-11",
      "open": 86.11000061035156,
      "high": 87.05999755859375,
      "low": 86.05000305175781,
      "close": 86.19000244140625,
      "volume": 13851500
    },
    {
      "time": "2025-11-12",
      "open": 86.30999755859375,
      "high": 88.63999938964844,
      "low": 85.94000244140625,
      "close": 86.26000213623047,
      "volume": 16775200
    },
    {
      "time": "2025-11-13",
      "open": 86.16000366210938,
      "high": 86.88999938964844,
      "low": 84.47000122070312,
      "close": 84.69999694824219,
      "volume": 15708000
    },
    {
      "time": "2025-11-14",
      "open": 84.44999694824219,
      "high": 85.3499984741211,
      "low": 82.95999908447266,
      "close": 85.05000305175781,
      "volume": 15397300
    },
    {
      "time": "2025-11-17",
      "open": 84.69000244140625,
      "high": 85.05000305175781,
      "low": 82.54000091552734,
      "close": 83.41999816894531,
      "volume": 14457100
    },
    {
      "time": "2025-11-18",
      "open": 83.41999816894531,
      "high": 84.76000213623047,
      "low": 82.93000030517578,
      "close": 83.86000061035156,
      "volume": 14233900
    },
    {
      "time": "2025-11-19",
      "open": 83.9800033569336,
      "high": 84.81999969482422,
      "low": 83.61000061035156,
      "close": 84.16000366210938,
      "volume": 10959600
    },
    {
      "time": "2025-11-20",
      "open": 85.05999755859375,
      "high": 86.04000091552734,
      "low": 82.31999969482422,
      "close": 82.4000015258789,
      "volume": 12135800
    },
    {
      "time": "2025-11-21",
      "open": 82.7699966430664,
      "high": 83.62999725341797,
      "low": 81.05000305175781,
      "close": 83.11000061035156,
      "volume": 16169500
    },
    {
      "time": "2025-11-24",
      "open": 83.08999633789062,
      "high": 85.08999633789062,
      "low": 82.41000366210938,
      "close": 84.66000366210938,
      "volume": 27574500
    },
    {
      "time": "2025-11-25",
      "open": 84.52999877929688,
      "high": 85.54000091552734,
      "low": 83.61000061035156,
      "close": 85.0999984741211,
      "volume": 12966400
    },
    {
      "time": "2025-11-26",
      "open": 85.41999816894531,
      "high": 86.38999938964844,
      "low": 85.12999725341797,
      "close": 85.55999755859375,
      "volume": 9304300
    },
    {
      "time": "2025-11-28",
      "open": 85.63999938964844,
      "high": 86.5199966430664,
      "low": 85.30999755859375,
      "close": 85.8499984741211,
      "volume": 6545000
    },
    {
      "time": "2025-12-01",
      "open": 85.83000183105469,
      "high": 86.55999755859375,
      "low": 85.16999816894531,
      "close": 85.4000015258789,
      "volume": 9794000
    },
    {
      "time": "2025-12-02",
      "open": 85.69000244140625,
      "high": 86.79000091552734,
      "low": 85.27999877929688,
      "close": 86.31999969482422,
      "volume": 9484000
    },
    {
      "time": "2025-12-03",
      "open": 86.26000213623047,
      "high": 89.38999938964844,
      "low": 86.26000213623047,
      "close": 89.3499984741211,
      "volume": 14439300
    },
    {
      "time": "2025-12-04",
      "open": 89.4000015258789,
      "high": 90.62999725341797,
      "low": 89.31999969482422,
      "close": 90.20999908447266,
      "volume": 13433000
    },
    {
      "time": "2025-12-05",
      "open": 89.98999786376953,
      "high": 91.11000061035156,
      "low": 89.55000305175781,
      "close": 89.83000183105469,
      "volume": 11210900
    },
    {
      "time": "2025-12-08",
      "open": 89.83000183105469,
      "high": 91.0199966430664,
      "low": 89.1500015258789,
      "close": 90.05999755859375,
      "volume": 13267300
    },
    {
      "time": "2025-12-09",
      "open": 90.23999786376953,
      "high": 90.25,
      "low": 88.77999877929688,
      "close": 88.88999938964844,
      "volume": 17101700
    },
    {
      "time": "2025-12-10",
      "open": 88.94000244140625,
      "high": 90.87000274658203,
      "low": 88.19000244140625,
      "close": 90.69000244140625,
      "volume": 22729100
    },
    {
      "time": "2025-12-11",
      "open": 90.54000091552734,
      "high": 93.41999816894531,
      "low": 90.22000122070312,
      "close": 92.58999633789062,
      "volume": 15505100
    },
    {
      "time": "2025-12-12",
      "open": 93.12000274658203,
      "high": 93.41999816894531,
      "low": 92.12000274658203,
      "close": 92.76000213623047,
      "volume": 12532800
    },
    {
      "time": "2025-12-15",
      "open": 93.58000183105469,
      "high": 94.26000213623047,
      "low": 92.48999786376953,
      "close": 92.9000015258789,
      "volume": 13885200
    },
    {
      "time": "2025-12-16",
      "open": 93.08000183105469,
      "high": 93.16999816894531,
      "low": 91.43000030517578,
      "close": 92.19000244140625,
      "volume": 12981100
    },
    {
      "time": "2025-12-17",
      "open": 92.76000213623047,
      "high": 93.33000183105469,
      "low": 92.47000122070312,
      "close": 92.58999633789062,
      "volume": 14819000
    },
    {
      "time": "2025-12-18",
      "open": 93.02999877929688,
      "high": 93.88999938964844,
      "low": 91.29000091552734,
      "close": 91.4800033569336,
      "volume": 11844100
    },
    {
      "time": "2025-12-19",
      "open": 91.61000061035156,
      "high": 93.12999725341797,
      "low": 91.5999984741211,
      "close": 93.01000213623047,
      "volume": 37783900
    },
    {
      "time": "2025-12-22",
      "open": 93.19999694824219,
      "high": 94.38999938964844,
      "low": 93.05000305175781,
      "close": 94.27999877929688,
      "volume": 9512300
    },
    {
      "time": "2025-12-23",
      "open": 94.23999786376953,
      "high": 94.68000030517578,
      "low": 94.02999877929688,
      "close": 94.47000122070312,
      "volume": 8642100
    },
    {
      "time": "2025-12-24",
      "open": 94.6500015258789,
      "high": 95.8499984741211,
      "low": 94.47000122070312,
      "close": 95.30000305175781,
      "volume": 5506800
    },
    {
      "time": "2025-12-26",
      "open": 95.36000061035156,
      "high": 95.47000122070312,
      "low": 94.72000122070312,
      "close": 95.26000213623047,
      "volume": 5169400
    },
    {
      "time": "2025-12-29",
      "open": 95.36000061035156,
      "high": 95.61000061035156,
      "low": 94.37000274658203,
      "close": 94.5199966430664,
      "volume": 8624200
    },
    {
      "time": "2025-12-30",
      "open": 94.7300033569336,
      "high": 94.87999725341797,
      "low": 93.98999786376953,
      "close": 94.30999755859375,
      "volume": 6417800
    },
    {
      "time": "2025-12-31",
      "open": 94.5,
      "high": 94.68000030517578,
      "low": 93.12000274658203,
      "close": 93.19999694824219,
      "volume": 7919300
    },
    {
      "time": "2026-01-02",
      "open": 93.30000305175781,
      "high": 95.3499984741211,
      "low": 92.80999755859375,
      "close": 95.19999694824219,
      "volume": 9242600
    },
    {
      "time": "2026-01-05",
      "open": 95.08999633789062,
      "high": 97.76000213623047,
      "low": 94.9800033569336,
      "close": 96.37999725341797,
      "volume": 14384000
    },
    {
      "time": "2026-01-06",
      "open": 95.4000015258789,
      "high": 96.55000305175781,
      "low": 95.06999969482422,
      "close": 96.38999938964844,
      "volume": 12329200
    },
    {
      "time": "2026-01-07",
      "open": 95.70999908447266,
      "high": 95.88999938964844,
      "low": 93.6500015258789,
      "close": 94.29000091552734,
      "volume": 14589500
    },
    {
      "time": "2026-01-08",
      "open": 94.26000213623047,
      "high": 96.16000366210938,
      "low": 94.19000244140625,
      "close": 95.5999984741211,
      "volume": 12406000
    },
    {
      "time": "2026-01-09",
      "open": 95.80999755859375,
      "high": 96.56999969482422,
      "low": 95.26000213623047,
      "close": 95.94999694824219,
      "volume": 10261300
    },
    {
      "time": "2026-01-12",
      "open": 94.83000183105469,
      "high": 95.54000091552734,
      "low": 93.88999938964844,
      "close": 94.95999908447266,
      "volume": 15958100
    },
    {
      "time": "2026-01-13",
      "open": 95.29000091552734,
      "high": 95.75,
      "low": 93.05999755859375,
      "close": 93.55999755859375,
      "volume": 21998600
    },
    {
      "time": "2026-01-14",
      "open": 90.75,
      "high": 90.80000305175781,
      "low": 88.05999755859375,
      "close": 89.25,
      "volume": 33803900
    },
    {
      "time": "2026-01-15",
      "open": 89.33999633789062,
      "high": 89.91000366210938,
      "low": 88.36000061035156,
      "close": 88.95999908447266,
      "volume": 21738600
    },
    {
      "time": "2026-01-16",
      "open": 88.95999908447266,
      "high": 89.69000244140625,
      "low": 88.08000183105469,
      "close": 88.37999725341797,
      "volume": 26981600
    },
    {
      "time": "2026-01-20",
      "open": 87.26000213623047,
      "high": 88.63999938964844,
      "low": 86.27999877929688,
      "close": 86.66000366210938,
      "volume": 19353500
    },
    {
      "time": "2026-01-21",
      "open": 86.5,
      "high": 87.55999755859375,
      "low": 86.02999877929688,
      "close": 86.12000274658203,
      "volume": 17606700
    },
    {
      "time": "2026-01-22",
      "open": 86.43000030517578,
      "high": 89,
      "low": 86.43000030517578,
      "close": 88.04000091552734,
      "volume": 19668900
    },
    {
      "time": "2026-01-23",
      "open": 87.5,
      "high": 87.70999908447266,
      "low": 86.02999877929688,
      "close": 86.95999908447266,
      "volume": 15227500
    },
    {
      "time": "2026-01-26",
      "open": 87.0999984741211,
      "high": 88.29000091552734,
      "low": 87.0999984741211,
      "close": 88.05000305175781,
      "volume": 13047400
    },
    {
      "time": "2026-01-27",
      "open": 88.1500015258789,
      "high": 89.06999969482422,
      "low": 87.4800033569336,
      "close": 88.70999908447266,
      "volume": 15105000
    },
    {
      "time": "2026-01-28",
      "open": 88.62000274658203,
      "high": 89.05999755859375,
      "low": 86.83999633789062,
      "close": 88.02999877929688,
      "volume": 16395700
    },
    {
      "time": "2026-01-29",
      "open": 88.69000244140625,
      "high": 90.63999938964844,
      "low": 88.54000091552734,
      "close": 90.63999938964844,
      "volume": 21497000
    },
    {
      "time": "2026-01-30",
      "open": 90.20999908447266,
      "high": 91.05000305175781,
      "low": 89.75,
      "close": 90.48999786376953,
      "volume": 18306900
    },
    {
      "time": "2026-02-02",
      "open": 90.16000366210938,
      "high": 92.80000305175781,
      "low": 89.9000015258789,
      "close": 92.2699966430664,
      "volume": 13835200
    },
    {
      "time": "2026-02-03",
      "open": 92.70999908447266,
      "high": 94.79000091552734,
      "low": 91.9000015258789,
      "close": 92.30999755859375,
      "volume": 18099000
    },
    {
      "time": "2026-02-04",
      "open": 92.6500015258789,
      "high": 93.91000366210938,
      "low": 92.52999877929688,
      "close": 93.13999938964844,
      "volume": 12382800
    },
    {
      "time": "2026-02-05",
      "open": 92.8499984741211,
      "high": 93.05999755859375,
      "low": 90.91000366210938,
      "close": 92.01000213623047,
      "volume": 12641300
    },
    {
      "time": "2026-02-06",
      "open": 92.75,
      "high": 94.6500015258789,
      "low": 92.55999755859375,
      "close": 93.97000122070312,
      "volume": 13205700
    },
    {
      "time": "2026-02-09",
      "open": 93.75,
      "high": 95.08999633789062,
      "low": 89,
      "close": 94.61000061035156,
      "volume": 20544800
    },
    {
      "time": "2026-02-10",
      "open": 94.30999755859375,
      "high": 95.01000213623047,
      "low": 89.75,
      "close": 91.91000366210938,
      "volume": 20148400
    },
    {
      "time": "2026-02-11",
      "open": 92.6500015258789,
      "high": 93.08000183105469,
      "low": 88.5,
      "close": 88.94999694824219,
      "volume": 15461700
    },
    {
      "time": "2026-02-12",
      "open": 89.30999755859375,
      "high": 89.97000122070312,
      "low": 85.83000183105469,
      "close": 86.29000091552734,
      "volume": 16858200
    },
    {
      "time": "2026-02-13",
      "open": 85.68000030517578,
      "high": 87.44999694824219,
      "low": 85.08999633789062,
      "close": 86.9800033569336,
      "volume": 12425000
    },
    {
      "time": "2026-02-17",
      "open": 87.83000183105469,
      "high": 88.83999633789062,
      "low": 87.30999755859375,
      "close": 87.4000015258789,
      "volume": 12361900
    },
    {
      "time": "2026-02-18",
      "open": 87.81999969482422,
      "high": 89.4000015258789,
      "low": 87.6500015258789,
      "close": 88.55999755859375,
      "volume": 8250900
    },
    {
      "time": "2026-02-19",
      "open": 87.83999633789062,
      "high": 88.16000366210938,
      "low": 86.5999984741211,
      "close": 87.56999969482422,
      "volume": 10427300
    },
    {
      "time": "2026-02-20",
      "open": 87.36000061035156,
      "high": 88.70999908447266,
      "low": 86.13999938964844,
      "close": 88.69999694824219,
      "volume": 14255000
    },
    {
      "time": "2026-02-23",
      "open": 88.16999816894531,
      "high": 88.5999984741211,
      "low": 83.77999877929688,
      "close": 85.1500015258789,
      "volume": 20607000
    },
    {
      "time": "2026-02-24",
      "open": 84.4000015258789,
      "high": 85.19000244140625,
      "low": 82.47000122070312,
      "close": 84.56999969482422,
      "volume": 18817700
    },
    {
      "time": "2026-02-25",
      "open": 85.19000244140625,
      "high": 86.91999816894531,
      "low": 84.97000122070312,
      "close": 86.76000213623047,
      "volume": 16620700
    },
    {
      "time": "2026-02-26",
      "open": 86.88999938964844,
      "high": 88.31999969482422,
      "low": 85.58000183105469,
      "close": 86.30000305175781,
      "volume": 18768400
    },
    {
      "time": "2026-02-27",
      "open": 84.66999816894531,
      "high": 84.81999969482422,
      "low": 80.44999694824219,
      "close": 81.44999694824219,
      "volume": 29145000
    },
    {
      "time": "2026-03-02",
      "open": 79.1500015258789,
      "high": 83.06999969482422,
      "low": 78.94000244140625,
      "close": 82.58000183105469,
      "volume": 21834300
    },
    {
      "time": "2026-03-03",
      "open": 81,
      "high": 83.48999786376953,
      "low": 79.8499984741211,
      "close": 82.52999877929688,
      "volume": 19018600
    },
    {
      "time": "2026-03-04",
      "open": 82.69000244140625,
      "high": 84.04000091552734,
      "low": 82.02999877929688,
      "close": 83.93000030517578,
      "volume": 18061200
    },
    {
      "time": "2026-03-05",
      "open": 83.6500015258789,
      "high": 83.80000305175781,
      "low": 81.19000244140625,
      "close": 82.11000061035156,
      "volume": 20939200
    },
    {
      "time": "2026-03-06",
      "open": 80.26000213623047,
      "high": 80.56999969482422,
      "low": 77.94000244140625,
      "close": 80.41999816894531,
      "volume": 16798900
    },
    {
      "time": "2026-03-09",
      "open": 79.43000030517578,
      "high": 79.79000091552734,
      "low": 76.86000061035156,
      "close": 78.83000183105469,
      "volume": 24959500
    },
    {
      "time": "2026-03-10",
      "open": 78.94999694824219,
      "high": 79.80000305175781,
      "low": 77.44999694824219,
      "close": 78.30000305175781,
      "volume": 18481700
    },
    {
      "time": "2026-03-11",
      "open": 78.05000305175781,
      "high": 78.2300033569336,
      "low": 76.5,
      "close": 76.87999725341797,
      "volume": 17497300
    },
    {
      "time": "2026-03-12",
      "open": 75.4800033569336,
      "high": 75.54000091552734,
      "low": 74.6500015258789,
      "close": 75.25,
      "volume": 24794100
    },
    {
      "time": "2026-03-13",
      "open": 75.6500015258789,
      "high": 76.20999908447266,
      "low": 74.02999877929688,
      "close": 74.0999984741211,
      "volume": 15496900
    },
    {
      "time": "2026-03-16",
      "open": 74.83000183105469,
      "high": 75.88999938964844,
      "low": 74.37000274658203,
      "close": 75.75,
      "volume": 17836300
    },
    {
      "time": "2026-03-17",
      "open": 76.5,
      "high": 77.16999816894531,
      "low": 75.81999969482422,
      "close": 76.2300033569336,
      "volume": 18173400
    },
    {
      "time": "2026-03-18",
      "open": 75.80999755859375,
      "high": 76.88999938964844,
      "low": 75.80999755859375,
      "close": 76.19000244140625,
      "volume": 12951200
    },
    {
      "time": "2026-03-19",
      "open": 75.68000030517578,
      "high": 76.80000305175781,
      "low": 74.68000030517578,
      "close": 76.38999938964844,
      "volume": 18744400
    },
    {
      "time": "2026-03-20",
      "open": 76.4000015258789,
      "high": 77.91999816894531,
      "low": 76.20999908447266,
      "close": 77.5999984741211,
      "volume": 40461100
    },
    {
      "time": "2026-03-23",
      "open": 79.48999786376953,
      "high": 79.80000305175781,
      "low": 78.12000274658203,
      "close": 78.27999877929688,
      "volume": 15320800
    },
    {
      "time": "2026-03-24",
      "open": 77.62999725341797,
      "high": 80.47000122070312,
      "low": 77.58000183105469,
      "close": 79.61000061035156,
      "volume": 19134300
    },
    {
      "time": "2026-03-25",
      "open": 79.51000213623047,
      "high": 80.79000091552734,
      "low": 79.33000183105469,
      "close": 80.26000213623047,
      "volume": 17213400
    },
    {
      "time": "2026-03-26",
      "open": 79.88999938964844,
      "high": 80.30000305175781,
      "low": 78.72000122070312,
      "close": 79.0199966430664,
      "volume": 15430500
    },
    {
      "time": "2026-03-27",
      "open": 78.62000274658203,
      "high": 78.62999725341797,
      "low": 76.86000061035156,
      "close": 77.19000244140625,
      "volume": 13674900
    },
    {
      "time": "2026-03-30",
      "open": 77.87999725341797,
      "high": 78.22000122070312,
      "low": 76.48999786376953,
      "close": 76.80000305175781,
      "volume": 14311500
    },
    {
      "time": "2026-03-31",
      "open": 77.83000183105469,
      "high": 79.73999786376953,
      "low": 77.44999694824219,
      "close": 79.61000061035156,
      "volume": 19097600
    },
    {
      "time": "2026-04-01",
      "open": 81.19000244140625,
      "high": 81.69999694824219,
      "low": 80.18000030517578,
      "close": 80.56999969482422,
      "volume": 14979400
    },
    {
      "time": "2026-04-02",
      "open": 79.41000366210938,
      "high": 80.83999633789062,
      "low": 78.69000244140625,
      "close": 80.5999984741211,
      "volume": 10001800
    },
    {
      "time": "2026-04-06",
      "open": 80.95999908447266,
      "high": 81.87000274658203,
      "low": 80.76000213623047,
      "close": 81.8499984741211,
      "volume": 7069200
    },
    {
      "time": "2026-04-07",
      "open": 81.41000366210938,
      "high": 82.08999633789062,
      "low": 80.9000015258789,
      "close": 81.75,
      "volume": 8820900
    },
    {
      "time": "2026-04-08",
      "open": 84.5,
      "high": 85.7300033569336,
      "low": 84.25,
      "close": 84.66000366210938,
      "volume": 15130300
    },
    {
      "time": "2026-04-09",
      "open": 84.44999694824219,
      "high": 86.1500015258789,
      "low": 84.44000244140625,
      "close": 86.0199966430664,
      "volume": 10496100
    },
    {
      "time": "2026-04-10",
      "open": 85.83000183105469,
      "high": 85.9000015258789,
      "low": 84.98999786376953,
      "close": 85.4000015258789,
      "volume": 7946200
    },
    {
      "time": "2026-04-13",
      "open": 84.58999633789062,
      "high": 86.69999694824219,
      "low": 84.06999969482422,
      "close": 86.63999938964844,
      "volume": 14506600
    },
    {
      "time": "2026-04-14",
      "open": 83.0199966430664,
      "high": 83.16000366210938,
      "low": 80.31999969482422,
      "close": 81.69999694824219,
      "volume": 32845600
    },
    {
      "time": "2026-04-15",
      "open": 80.91999816894531,
      "high": 81.69000244140625,
      "low": 80.1500015258789,
      "close": 80.29000091552734,
      "volume": 31494000
    },
    {
      "time": "2026-04-16",
      "open": 80.08999633789062,
      "high": 81.87000274658203,
      "low": 80,
      "close": 81.25,
      "volume": 20713300
    },
    {
      "time": "2026-04-17",
      "open": 82.12999725341797,
      "high": 82.5999984741211,
      "low": 81.02999877929688,
      "close": 81.41000366210938,
      "volume": 24033900
    },
    {
      "time": "2026-04-20",
      "open": 81.55000305175781,
      "high": 82.41000366210938,
      "low": 81.23999786376953,
      "close": 81.97000122070312,
      "volume": 14240500
    },
    {
      "time": "2026-04-21",
      "open": 82.1500015258789,
      "high": 83.0999984741211,
      "low": 81.19999694824219,
      "close": 81.55000305175781,
      "volume": 17387300
    },
    {
      "time": "2026-04-22",
      "open": 81.55000305175781,
      "high": 81.87999725341797,
      "low": 80.16999816894531,
      "close": 80.58000183105469,
      "volume": 13724200
    },
    {
      "time": "2026-04-23",
      "open": 80.55999755859375,
      "high": 81.37000274658203,
      "low": 79.73999786376953,
      "close": 80.51000213623047,
      "volume": 13906500
    },
    {
      "time": "2026-04-24",
      "open": 80.11000061035156,
      "high": 80.37000274658203,
      "low": 79.25,
      "close": 79.41999816894531,
      "volume": 15419600
    },
    {
      "time": "2026-04-27",
      "open": 79.38999938964844,
      "high": 80.88999938964844,
      "low": 79.33999633789062,
      "close": 80.55999755859375,
      "volume": 20114400
    },
    {
      "time": "2026-04-28",
      "open": 81.31999969482422,
      "high": 81.94999694824219,
      "low": 80.94000244140625,
      "close": 81.5,
      "volume": 14826700
    },
    {
      "time": "2026-04-29",
      "open": 81.23999786376953,
      "high": 82,
      "low": 80.69999694824219,
      "close": 81.51000213623047,
      "volume": 19930700
    },
    {
      "time": "2026-04-30",
      "open": 80.81999969482422,
      "high": 82.62999725341797,
      "low": 80.01000213623047,
      "close": 82.2300033569336,
      "volume": 13535900
    },
    {
      "time": "2026-05-01",
      "open": 82.25,
      "high": 82.66000366210938,
      "low": 80.80999755859375,
      "close": 80.80999755859375,
      "volume": 14632700
    },
    {
      "time": "2026-05-04",
      "open": 80.58000183105469,
      "high": 80.87000274658203,
      "low": 79.18000030517578,
      "close": 79.18000030517578,
      "volume": 12968800
    },
    {
      "time": "2026-05-05",
      "open": 79.4000015258789,
      "high": 80.11000061035156,
      "low": 79.01000213623047,
      "close": 79.88999938964844,
      "volume": 11379900
    },
    {
      "time": "2026-05-06",
      "open": 80.79000091552734,
      "high": 81.4800033569336,
      "low": 80.3499984741211,
      "close": 80.41999816894531,
      "volume": 14347500
    },
    {
      "time": "2026-05-07",
      "open": 80.69000244140625,
      "high": 81.01000213623047,
      "low": 78.69000244140625,
      "close": 79.16000366210938,
      "volume": 19094800
    },
    {
      "time": "2026-05-08",
      "open": 79,
      "high": 79.02999877929688,
      "low": 75.55000305175781,
      "close": 75.63999938964844,
      "volume": 31062100
    },
    {
      "time": "2026-05-11",
      "open": 75.66999816894531,
      "high": 75.72000122070312,
      "low": 73.19000244140625,
      "close": 73.58000183105469,
      "volume": 25403900
    },
    {
      "time": "2026-05-12",
      "open": 73.9000015258789,
      "high": 75.25,
      "low": 72.87000274658203,
      "close": 75.18000030517578,
      "volume": 21003400
    },
    {
      "time": "2026-05-13",
      "open": 74.1500015258789,
      "high": 74.76000213623047,
      "low": 73.27999877929688,
      "close": 73.52999877929688,
      "volume": 16343900
    },
    {
      "time": "2026-05-14",
      "open": 73.9800033569336,
      "high": 74.48999786376953,
      "low": 73.22000122070312,
      "close": 73.79000091552734,
      "volume": 19388500
    },
    {
      "time": "2026-05-15",
      "open": 73.94000244140625,
      "high": 74.05999755859375,
      "low": 72.77999877929688,
      "close": 73.41999816894531,
      "volume": 16479000
    },
    {
      "time": "2026-05-18",
      "open": 73.33000183105469,
      "high": 74.7699966430664,
      "low": 73.33000183105469,
      "close": 74.37000274658203,
      "volume": 16934200
    },
    {
      "time": "2026-05-19",
      "open": 74.4800033569336,
      "high": 75.3499984741211,
      "low": 73.8499984741211,
      "close": 74.55000305175781,
      "volume": 18649800
    },
    {
      "time": "2026-05-20",
      "open": 74.88999938964844,
      "high": 76.30000305175781,
      "low": 73.9800033569336,
      "close": 75.80999755859375,
      "volume": 14695300
    },
    {
      "time": "2026-05-21",
      "open": 75.58999633789062,
      "high": 76.05999755859375,
      "low": 74.91000366210938,
      "close": 75.91999816894531,
      "volume": 9433400
    },
    {
      "time": "2026-05-22",
      "open": 76.36000061035156,
      "high": 76.8499984741211,
      "low": 76.12000274658203,
      "close": 76.4000015258789,
      "volume": 8728900
    },
    {
      "time": "2026-05-26",
      "open": 76.91000366210938,
      "high": 77.66999816894531,
      "low": 76.7699966430664,
      "close": 77.5199966430664,
      "volume": 21956700
    },
    {
      "time": "2026-05-27",
      "open": 77.12999725341797,
      "high": 77.70999908447266,
      "low": 75.18000030517578,
      "close": 76.11000061035156,
      "volume": 15575700
    },
    {
      "time": "2026-05-28",
      "open": 75.83999633789062,
      "high": 77.62000274658203,
      "low": 75.3499984741211,
      "close": 76.6500015258789,
      "volume": 14146700
    },
    {
      "time": "2026-05-29",
      "open": 76.62000274658203,
      "high": 77.75,
      "low": 76.33999633789062,
      "close": 77.54000091552734,
      "volume": 22322900
    },
    {
      "time": "2026-06-01",
      "open": 76.75,
      "high": 78.0199966430664,
      "low": 76.5,
      "close": 77.16999816894531,
      "volume": 15566900
    },
    {
      "time": "2026-06-02",
      "open": 76.80999755859375,
      "high": 79.54000091552734,
      "low": 76.72000122070312,
      "close": 79.44000244140625,
      "volume": 19447400
    },
    {
      "time": "2026-06-03",
      "open": 78.87999725341797,
      "high": 79.12999725341797,
      "low": 77.4000015258789,
      "close": 78.68000030517578,
      "volume": 15236600
    },
    {
      "time": "2026-06-04",
      "open": 79.97000122070312,
      "high": 81.88999938964844,
      "low": 79.72000122070312,
      "close": 81.62000274658203,
      "volume": 19452100
    },
    {
      "time": "2026-06-05",
      "open": 82.1500015258789,
      "high": 82.44999694824219,
      "low": 81.44999694824219,
      "close": 81.94000244140625,
      "volume": 15110600
    },
    {
      "time": "2026-06-08",
      "open": 81.80999755859375,
      "high": 82.54000091552734,
      "low": 80.83000183105469,
      "close": 80.95999908447266,
      "volume": 11481200
    },
    {
      "time": "2026-06-09",
      "open": 81.25,
      "high": 82.55999755859375,
      "low": 80.93000030517578,
      "close": 82,
      "volume": 15565500
    },
    {
      "time": "2026-06-10",
      "open": 81.8499984741211,
      "high": 83.18000030517578,
      "low": 81.44999694824219,
      "close": 81.97000122070312,
      "volume": 12580800
    },
    {
      "time": "2026-06-11",
      "open": 82.55000305175781,
      "high": 82.91000366210938,
      "low": 80.83000183105469,
      "close": 82.4000015258789,
      "volume": 10929900
    },
    {
      "time": "2026-06-12",
      "open": 82.93000030517578,
      "high": 84.0999984741211,
      "low": 82.62000274658203,
      "close": 83.7300033569336,
      "volume": 10526000
    },
    {
      "time": "2026-06-15",
      "open": 84.41999816894531,
      "high": 84.93000030517578,
      "low": 83.02999877929688,
      "close": 83.13999938964844,
      "volume": 14526900
    },
    {
      "time": "2026-06-16",
      "open": 84,
      "high": 85.05999755859375,
      "low": 83.94000244140625,
      "close": 85.05000305175781,
      "volume": 12400500
    },
    {
      "time": "2026-06-17",
      "open": 85.12999725341797,
      "high": 87.08000183105469,
      "low": 83.58999633789062,
      "close": 83.80999755859375,
      "volume": 19403500
    },
    {
      "time": "2026-06-18",
      "open": 84.93000030517578,
      "high": 85.56999969482422,
      "low": 81.94999694824219,
      "close": 82.19999694824219,
      "volume": 36738600
    },
    {
      "time": "2026-06-22",
      "open": 82.72000122070312,
      "high": 84.12999725341797,
      "low": 82.69000244140625,
      "close": 83.83999633789062,
      "volume": 18657600
    },
    {
      "time": "2026-06-23",
      "open": 84.01000213623047,
      "high": 84.33000183105469,
      "low": 83.05000305175781,
      "close": 84.12999725341797,
      "volume": 11612300
    },
    {
      "time": "2026-06-24",
      "open": 84.19000244140625,
      "high": 84.48999786376953,
      "low": 83.51000213623047,
      "close": 84.30000305175781,
      "volume": 11424900
    },
    {
      "time": "2026-06-25",
      "open": 84.27999877929688,
      "high": 86.30000305175781,
      "low": 84.27999877929688,
      "close": 84.73999786376953,
      "volume": 11403800
    },
    {
      "time": "2026-06-26",
      "open": 84.83000183105469,
      "high": 85.16000366210938,
      "low": 83.0999984741211,
      "close": 83.86000061035156,
      "volume": 20829300
    },
    {
      "time": "2026-06-29",
      "open": 83.76000213623047,
      "high": 84.58000183105469,
      "low": 83.47000122070312,
      "close": 83.51000213623047,
      "volume": 16658300
    },
    {
      "time": "2026-06-30",
      "open": 83.69999694824219,
      "high": 83.80000305175781,
      "low": 82.5199966430664,
      "close": 82.63999938964844,
      "volume": 17283400
    },
    {
      "time": "2026-07-01",
      "open": 82.83000183105469,
      "high": 86.05000305175781,
      "low": 82.75,
      "close": 85.94000244140625,
      "volume": 14670600
    },
    {
      "time": "2026-07-02",
      "open": 86.61000061035156,
      "high": 86.80000305175781,
      "low": 85.08999633789062,
      "close": 85.51000213623047,
      "volume": 10782000
    },
    {
      "time": "2026-07-06",
      "open": 86,
      "high": 87.62999725341797,
      "low": 85.91999816894531,
      "close": 87.44999694824219,
      "volume": 9914200
    },
    {
      "time": "2026-07-07",
      "open": 88.02999877929688,
      "high": 88.56999969482422,
      "low": 86.88999938964844,
      "close": 87.18000030517578,
      "volume": 10029500
    },
    {
      "time": "2026-07-08",
      "open": 86.5199966430664,
      "high": 86.7699966430664,
      "low": 85.0999984741211,
      "close": 85.55999755859375,
      "volume": 9978600
    },
    {
      "time": "2026-07-09",
      "open": 85.8499984741211,
      "high": 87.44999694824219,
      "low": 85.6500015258789,
      "close": 86.91000366210938,
      "volume": 13324900
    },
    {
      "time": "2026-07-10",
      "open": 87.5,
      "high": 87.83999633789062,
      "low": 86.6500015258789,
      "close": 87.16000366210938,
      "volume": 14054800
    },
    {
      "time": "2026-07-13",
      "open": 87.88999938964844,
      "high": 88.01000213623047,
      "low": 86.11000061035156,
      "close": 87.66999816894531,
      "volume": 15026800
    },
    {
      "time": "2026-07-14",
      "open": 84.8499984741211,
      "high": 88.68000030517578,
      "low": 83.83000183105469,
      "close": 85.29000091552734,
      "volume": 38943000
    },
    {
      "time": "2026-07-15",
      "open": 85.94000244140625,
      "high": 87.62999725341797,
      "low": 85.69999694824219,
      "close": 87.51000213623047,
      "volume": 28730300
    },
    {
      "time": "2026-07-16",
      "open": 87.94999694824219,
      "high": 88.9000015258789,
      "low": 87.20999908447266,
      "close": 88.06999969482422,
      "volume": 20161000
    },
    {
      "time": "2026-07-17",
      "open": 87.73999786376953,
      "high": 89.79000091552734,
      "low": 86.5,
      "close": 87.51000213623047,
      "volume": 22762700
    },
    {
      "time": "2026-07-20",
      "open": 87.87999725341797,
      "high": 88.56999969482422,
      "low": 86.05999755859375,
      "close": 86.33000183105469,
      "volume": 17536100
    },
    {
      "time": "2026-07-21",
      "open": 86.68000030517578,
      "high": 88.26000213623047,
      "low": 85.88999938964844,
      "close": 87.73999786376953,
      "volume": 17605300
    },
    {
      "time": "2026-07-22",
      "open": 88.19000244140625,
      "high": 88.19000244140625,
      "low": 86.25,
      "close": 86.41999816894531,
      "volume": 15478700
    },
    {
      "time": "2026-07-23",
      "open": 85.77999877929688,
      "high": 86.48999786376953,
      "low": 85.0999984741211,
      "close": 86.19000244140625,
      "volume": 11220700
    },
    {
      "time": "2026-07-24",
      "open": 85.94999694824219,
      "high": 86.94999694824219,
      "low": 85.69999694824219,
      "close": 86.30999755859375,
      "volume": 8124582
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 80.82120071411133
    },
    {
      "time": "2025-10-06",
      "value": 80.74860076904297
    },
    {
      "time": "2025-10-07",
      "value": 80.71000076293946
    },
    {
      "time": "2025-10-08",
      "value": 80.65160079956054
    },
    {
      "time": "2025-10-09",
      "value": 80.61380081176758
    },
    {
      "time": "2025-10-10",
      "value": 80.55360092163086
    },
    {
      "time": "2025-10-13",
      "value": 80.57640090942382
    },
    {
      "time": "2025-10-14",
      "value": 80.71600082397461
    },
    {
      "time": "2025-10-15",
      "value": 80.88600082397461
    },
    {
      "time": "2025-10-16",
      "value": 81.01380081176758
    },
    {
      "time": "2025-10-17",
      "value": 81.13840072631837
    },
    {
      "time": "2025-10-20",
      "value": 81.30180068969726
    },
    {
      "time": "2025-10-21",
      "value": 81.44520080566406
    },
    {
      "time": "2025-10-22",
      "value": 81.53320068359375
    },
    {
      "time": "2025-10-23",
      "value": 81.66460067749023
    },
    {
      "time": "2025-10-24",
      "value": 81.80460067749023
    },
    {
      "time": "2025-10-27",
      "value": 82.00280075073242
    },
    {
      "time": "2025-10-28",
      "value": 82.19200073242187
    },
    {
      "time": "2025-10-29",
      "value": 82.36140075683593
    },
    {
      "time": "2025-10-30",
      "value": 82.51800064086915
    },
    {
      "time": "2025-10-31",
      "value": 82.70080062866211
    },
    {
      "time": "2025-11-03",
      "value": 82.86480072021484
    },
    {
      "time": "2025-11-04",
      "value": 83.00360061645507
    },
    {
      "time": "2025-11-05",
      "value": 83.11240051269532
    },
    {
      "time": "2025-11-06",
      "value": 83.18320053100587
    },
    {
      "time": "2025-11-07",
      "value": 83.26440048217773
    },
    {
      "time": "2025-11-10",
      "value": 83.34280044555663
    },
    {
      "time": "2025-11-11",
      "value": 83.43100051879883
    },
    {
      "time": "2025-11-12",
      "value": 83.54600051879883
    },
    {
      "time": "2025-11-13",
      "value": 83.60340042114258
    },
    {
      "time": "2025-11-14",
      "value": 83.72520050048828
    },
    {
      "time": "2025-11-17",
      "value": 83.81080047607422
    },
    {
      "time": "2025-11-18",
      "value": 83.87280044555663
    },
    {
      "time": "2025-11-19",
      "value": 83.95000045776368
    },
    {
      "time": "2025-11-20",
      "value": 83.97300048828124
    },
    {
      "time": "2025-11-21",
      "value": 84.00600051879883
    },
    {
      "time": "2025-11-24",
      "value": 84.07100051879883
    },
    {
      "time": "2025-11-25",
      "value": 84.14520050048829
    },
    {
      "time": "2025-11-26",
      "value": 84.20680038452149
    },
    {
      "time": "2025-11-28",
      "value": 84.2538003540039
    },
    {
      "time": "2025-12-01",
      "value": 84.26900039672852
    },
    {
      "time": "2025-12-02",
      "value": 84.29220031738281
    },
    {
      "time": "2025-12-03",
      "value": 84.39180023193359
    },
    {
      "time": "2025-12-04",
      "value": 84.51380020141602
    },
    {
      "time": "2025-12-05",
      "value": 84.62400024414063
    },
    {
      "time": "2025-12-08",
      "value": 84.7250001525879
    },
    {
      "time": "2025-12-09",
      "value": 84.80980010986327
    },
    {
      "time": "2025-12-10",
      "value": 84.94720016479492
    },
    {
      "time": "2025-12-11",
      "value": 85.18160003662109
    },
    {
      "time": "2025-12-12",
      "value": 85.4268000793457
    },
    {
      "time": "2025-12-15",
      "value": 85.67140014648437
    },
    {
      "time": "2025-12-16",
      "value": 85.90140014648438
    },
    {
      "time": "2025-12-17",
      "value": 86.13040008544922
    },
    {
      "time": "2025-12-18",
      "value": 86.36540008544922
    },
    {
      "time": "2025-12-19",
      "value": 86.62780014038086
    },
    {
      "time": "2025-12-22",
      "value": 86.96100006103515
    },
    {
      "time": "2025-12-23",
      "value": 87.27200012207031
    },
    {
      "time": "2025-12-24",
      "value": 87.4868002319336
    },
    {
      "time": "2025-12-26",
      "value": 87.66280029296875
    },
    {
      "time": "2025-12-29",
      "value": 87.87320022583008
    },
    {
      "time": "2025-12-30",
      "value": 88.09380020141602
    },
    {
      "time": "2025-12-31",
      "value": 88.23740020751953
    },
    {
      "time": "2026-01-02",
      "value": 88.44620010375976
    },
    {
      "time": "2026-01-05",
      "value": 88.69620010375976
    },
    {
      "time": "2026-01-06",
      "value": 88.93480010986327
    },
    {
      "time": "2026-01-07",
      "value": 89.09240005493164
    },
    {
      "time": "2026-01-08",
      "value": 89.26419998168946
    },
    {
      "time": "2026-01-09",
      "value": 89.44519989013672
    },
    {
      "time": "2026-01-12",
      "value": 89.62439987182617
    },
    {
      "time": "2026-01-13",
      "value": 89.77579986572266
    },
    {
      "time": "2026-01-14",
      "value": 89.82139984130859
    },
    {
      "time": "2026-01-15",
      "value": 89.85459976196289
    },
    {
      "time": "2026-01-16",
      "value": 89.8795997619629
    },
    {
      "time": "2026-01-20",
      "value": 89.87379989624023
    },
    {
      "time": "2026-01-21",
      "value": 89.87539993286133
    },
    {
      "time": "2026-01-22",
      "value": 89.91539993286133
    },
    {
      "time": "2026-01-23",
      "value": 89.93259994506836
    },
    {
      "time": "2026-01-26",
      "value": 89.96979995727538
    },
    {
      "time": "2026-01-27",
      "value": 90.01879989624024
    },
    {
      "time": "2026-01-28",
      "value": 90.08539993286132
    },
    {
      "time": "2026-01-29",
      "value": 90.19719985961915
    },
    {
      "time": "2026-01-30",
      "value": 90.33859985351563
    },
    {
      "time": "2026-02-02",
      "value": 90.50679977416992
    },
    {
      "time": "2026-02-03",
      "value": 90.66979965209961
    },
    {
      "time": "2026-02-04",
      "value": 90.884599609375
    },
    {
      "time": "2026-02-05",
      "value": 91.06259963989258
    },
    {
      "time": "2026-02-06",
      "value": 91.24879959106445
    },
    {
      "time": "2026-02-09",
      "value": 91.43899963378907
    },
    {
      "time": "2026-02-10",
      "value": 91.56599975585938
    },
    {
      "time": "2026-02-11",
      "value": 91.6279997253418
    },
    {
      "time": "2026-02-12",
      "value": 91.64579971313476
    },
    {
      "time": "2026-02-13",
      "value": 91.65899978637695
    },
    {
      "time": "2026-02-17",
      "value": 91.6199998474121
    },
    {
      "time": "2026-02-18",
      "value": 91.58699981689453
    },
    {
      "time": "2026-02-19",
      "value": 91.54179977416992
    },
    {
      "time": "2026-02-20",
      "value": 91.51459976196288
    },
    {
      "time": "2026-02-23",
      "value": 91.4397998046875
    },
    {
      "time": "2026-02-24",
      "value": 91.31739974975586
    },
    {
      "time": "2026-02-25",
      "value": 91.20079986572266
    },
    {
      "time": "2026-02-26",
      "value": 91.0715998840332
    },
    {
      "time": "2026-02-27",
      "value": 90.84259979248047
    },
    {
      "time": "2026-03-02",
      "value": 90.65039978027343
    },
    {
      "time": "2026-03-03",
      "value": 90.44919982910156
    },
    {
      "time": "2026-03-04",
      "value": 90.29819976806641
    },
    {
      "time": "2026-03-05",
      "value": 90.08019973754882
    },
    {
      "time": "2026-03-06",
      "value": 89.80299972534179
    },
    {
      "time": "2026-03-09",
      "value": 89.49019973754883
    },
    {
      "time": "2026-03-10",
      "value": 89.15019973754883
    },
    {
      "time": "2026-03-11",
      "value": 88.78259963989258
    },
    {
      "time": "2026-03-12",
      "value": 88.39719970703125
    },
    {
      "time": "2026-03-13",
      "value": 87.9929997253418
    },
    {
      "time": "2026-03-16",
      "value": 87.64399978637695
    },
    {
      "time": "2026-03-17",
      "value": 87.26459991455079
    },
    {
      "time": "2026-03-18",
      "value": 86.86080001831054
    },
    {
      "time": "2026-03-19",
      "value": 86.46080001831055
    },
    {
      "time": "2026-03-20",
      "value": 86.12699996948243
    },
    {
      "time": "2026-03-23",
      "value": 85.78059997558594
    },
    {
      "time": "2026-03-24",
      "value": 85.45380004882813
    },
    {
      "time": "2026-03-25",
      "value": 85.15980010986328
    },
    {
      "time": "2026-03-26",
      "value": 84.86900009155273
    },
    {
      "time": "2026-03-27",
      "value": 84.62780014038086
    },
    {
      "time": "2026-03-30",
      "value": 84.38460021972656
    },
    {
      "time": "2026-03-31",
      "value": 84.20920028686524
    },
    {
      "time": "2026-04-01",
      "value": 84.08740020751954
    },
    {
      "time": "2026-04-02",
      "value": 83.97700012207031
    },
    {
      "time": "2026-04-06",
      "value": 83.85320007324219
    },
    {
      "time": "2026-04-07",
      "value": 83.74900009155273
    },
    {
      "time": "2026-04-08",
      "value": 83.68120010375976
    },
    {
      "time": "2026-04-09",
      "value": 83.62740005493164
    },
    {
      "time": "2026-04-10",
      "value": 83.57480010986328
    },
    {
      "time": "2026-04-13",
      "value": 83.49480010986328
    },
    {
      "time": "2026-04-14",
      "value": 83.31900009155274
    },
    {
      "time": "2026-04-15",
      "value": 83.07940017700196
    },
    {
      "time": "2026-04-16",
      "value": 82.85820022583007
    },
    {
      "time": "2026-04-17",
      "value": 82.62360031127929
    },
    {
      "time": "2026-04-20",
      "value": 82.42280029296874
    },
    {
      "time": "2026-04-21",
      "value": 82.17440032958984
    },
    {
      "time": "2026-04-22",
      "value": 81.8938003540039
    },
    {
      "time": "2026-04-23",
      "value": 81.66580032348632
    },
    {
      "time": "2026-04-24",
      "value": 81.4752003479004
    },
    {
      "time": "2026-04-27",
      "value": 81.36060028076172
    },
    {
      "time": "2026-04-28",
      "value": 81.25100021362304
    },
    {
      "time": "2026-04-29",
      "value": 81.13320022583008
    },
    {
      "time": "2026-04-30",
      "value": 81.00660034179687
    },
    {
      "time": "2026-05-01",
      "value": 80.87140029907226
    },
    {
      "time": "2026-05-04",
      "value": 80.68100036621094
    },
    {
      "time": "2026-05-05",
      "value": 80.57580032348633
    },
    {
      "time": "2026-05-06",
      "value": 80.49280029296875
    },
    {
      "time": "2026-05-07",
      "value": 80.34080032348633
    },
    {
      "time": "2026-05-08",
      "value": 80.12760025024414
    },
    {
      "time": "2026-05-11",
      "value": 79.97020034790039
    },
    {
      "time": "2026-05-12",
      "value": 79.82220031738281
    },
    {
      "time": "2026-05-13",
      "value": 79.64220031738282
    },
    {
      "time": "2026-05-14",
      "value": 79.43940032958984
    },
    {
      "time": "2026-05-15",
      "value": 79.26560028076172
    },
    {
      "time": "2026-05-18",
      "value": 79.14460037231446
    },
    {
      "time": "2026-05-19",
      "value": 79.05900039672852
    },
    {
      "time": "2026-05-20",
      "value": 79.00920028686524
    },
    {
      "time": "2026-05-21",
      "value": 78.99000030517578
    },
    {
      "time": "2026-05-22",
      "value": 79.01300033569336
    },
    {
      "time": "2026-05-26",
      "value": 79.08140029907227
    },
    {
      "time": "2026-05-27",
      "value": 79.0886003112793
    },
    {
      "time": "2026-05-28",
      "value": 79.0970002746582
    },
    {
      "time": "2026-05-29",
      "value": 79.12400024414063
    },
    {
      "time": "2026-06-01",
      "value": 79.13960021972656
    },
    {
      "time": "2026-06-02",
      "value": 79.17640029907227
    },
    {
      "time": "2026-06-03",
      "value": 79.18440032958985
    },
    {
      "time": "2026-06-04",
      "value": 79.22460037231446
    },
    {
      "time": "2026-06-05",
      "value": 79.25820037841797
    },
    {
      "time": "2026-06-08",
      "value": 79.29700042724609
    },
    {
      "time": "2026-06-09",
      "value": 79.39320037841797
    },
    {
      "time": "2026-06-10",
      "value": 79.49660034179688
    },
    {
      "time": "2026-06-11",
      "value": 79.55240036010743
    },
    {
      "time": "2026-06-12",
      "value": 79.61560043334961
    },
    {
      "time": "2026-06-15",
      "value": 79.66640045166015
    },
    {
      "time": "2026-06-16",
      "value": 79.7304005432129
    },
    {
      "time": "2026-06-17",
      "value": 79.77160049438477
    },
    {
      "time": "2026-06-18",
      "value": 79.72240036010743
    },
    {
      "time": "2026-06-22",
      "value": 79.67880035400391
    },
    {
      "time": "2026-06-23",
      "value": 79.65340026855469
    },
    {
      "time": "2026-06-24",
      "value": 79.60660034179688
    },
    {
      "time": "2026-06-25",
      "value": 79.66740036010742
    },
    {
      "time": "2026-06-26",
      "value": 79.7388003540039
    },
    {
      "time": "2026-06-29",
      "value": 79.78400039672852
    },
    {
      "time": "2026-06-30",
      "value": 79.80860031127929
    },
    {
      "time": "2026-07-01",
      "value": 79.88800033569336
    },
    {
      "time": "2026-07-02",
      "value": 79.96720031738282
    },
    {
      "time": "2026-07-06",
      "value": 80.10460021972656
    },
    {
      "time": "2026-07-07",
      "value": 80.23800018310547
    },
    {
      "time": "2026-07-08",
      "value": 80.36080017089844
    },
    {
      "time": "2026-07-09",
      "value": 80.48780029296876
    },
    {
      "time": "2026-07-10",
      "value": 80.60100036621094
    },
    {
      "time": "2026-07-13",
      "value": 80.72420028686524
    },
    {
      "time": "2026-07-14",
      "value": 80.78540023803711
    },
    {
      "time": "2026-07-15",
      "value": 80.91940032958985
    },
    {
      "time": "2026-07-16",
      "value": 81.09720031738281
    },
    {
      "time": "2026-07-17",
      "value": 81.24960037231445
    },
    {
      "time": "2026-07-20",
      "value": 81.36780044555664
    },
    {
      "time": "2026-07-21",
      "value": 81.53940032958984
    },
    {
      "time": "2026-07-22",
      "value": 81.75500030517578
    },
    {
      "time": "2026-07-23",
      "value": 82.00720031738281
    },
    {
      "time": "2026-07-24",
      "value": 82.22980026245118
    }
  ],
  "analysis": null
}