{
  "ok": true,
  "cached": false,
  "ticker": "WMT",
  "price": 109.47,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Nicholas Christopher James",
      "title": "Executive Vice President",
      "is_csuite": 0,
      "value": 330998,
      "avg_price": 114.14,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "John McGuire",
      "slug": "john-mcguire",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-01-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-01-13",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Walmart and the Walmart Foundation Announce $500,000 Commitment to West Virginia Flood Relief",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/walmart-walmart-foundation-announce-500-215400033.html",
      "published": "2026-07-24"
    },
    {
      "title": "Amazon stock slides as Prime Day data reveals shopper shift ahead of earnings",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/24800a3c-18a4-39a8-89f7-e072b93d88b1/amazon-stock-slides-as-prime.html",
      "published": "2026-07-24"
    },
    {
      "title": "EBAY Showered Owners With Cash. The Stock Did Not Cooperate",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/401f1358-d93e-3a61-bc83-f11d392e2f94/ebay-showered-owners-with.html",
      "published": "2026-07-24"
    },
    {
      "title": "New CMO Aims To Make Gimme Seaweed A Lifestyle Brand",
      "publisher": "MediaPost",
      "link": "https://finance.yahoo.com/m/60dab444-b3e2-3e0b-aaf7-653c508329a0/new-cmo-aims-to-make-gimme.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Consumer Stock Worth Your Attention and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-consumer-stock-worth-attention-153708363.html",
      "published": "2026-07-24"
    },
    {
      "title": "Do Uber AI Layoffs More American Jobs At Risk?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e81434e6-80d8-3911-87cb-3f84b56ea18b/do-uber-ai-layoffs-more.html",
      "published": "2026-07-24"
    },
    {
      "title": "Walmart’s stock split history (& prospects) explained",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/9382eddf-b86f-3936-b734-d203abece49e/walmart%E2%80%99s-stock-split-history.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Industrials Stock on Our Watchlist and 2 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-industrials-stock-watchlist-2-144908726.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 96.83999633789062,
      "high": 97.6500015258789,
      "low": 96.52999877929688,
      "close": 97.47000122070312,
      "volume": 12868500
    },
    {
      "time": "2025-07-28",
      "open": 97.27999877929688,
      "high": 98.12999725341797,
      "low": 97.08000183105469,
      "close": 97.61000061035156,
      "volume": 12293100
    },
    {
      "time": "2025-07-29",
      "open": 97.77999877929688,
      "high": 98.72000122070312,
      "low": 97.33999633789062,
      "close": 98.33000183105469,
      "volume": 14034300
    },
    {
      "time": "2025-07-30",
      "open": 98.61000061035156,
      "high": 98.87999725341797,
      "low": 97.29000091552734,
      "close": 97.58999633789062,
      "volume": 13864100
    },
    {
      "time": "2025-07-31",
      "open": 97.44000244140625,
      "high": 98.62999725341797,
      "low": 97.30999755859375,
      "close": 97.9800033569336,
      "volume": 15651300
    },
    {
      "time": "2025-08-01",
      "open": 98,
      "high": 98.83000183105469,
      "low": 97.66999816894531,
      "close": 98.48999786376953,
      "volume": 16750400
    },
    {
      "time": "2025-08-04",
      "open": 98.19999694824219,
      "high": 99.91000366210938,
      "low": 98.19999694824219,
      "close": 99.58999633789062,
      "volume": 19050200
    },
    {
      "time": "2025-08-05",
      "open": 99.66999816894531,
      "high": 100.47000122070312,
      "low": 98.91000366210938,
      "close": 99.30999755859375,
      "volume": 17977000
    },
    {
      "time": "2025-08-06",
      "open": 99.45999908447266,
      "high": 103.69000244140625,
      "low": 99.45999908447266,
      "close": 103.36000061035156,
      "volume": 23738400
    },
    {
      "time": "2025-08-07",
      "open": 103.45999908447266,
      "high": 103.9000015258789,
      "low": 102.11000061035156,
      "close": 103.12000274658203,
      "volume": 12509500
    },
    {
      "time": "2025-08-08",
      "open": 103.37000274658203,
      "high": 104.72000122070312,
      "low": 103.1500015258789,
      "close": 103.7300033569336,
      "volume": 12394700
    },
    {
      "time": "2025-08-11",
      "open": 103.9000015258789,
      "high": 104.33000183105469,
      "low": 103.11000061035156,
      "close": 103.93000030517578,
      "volume": 12856700
    },
    {
      "time": "2025-08-12",
      "open": 104.25,
      "high": 104.30999755859375,
      "low": 103.37000274658203,
      "close": 103.62000274658203,
      "volume": 17915300
    },
    {
      "time": "2025-08-13",
      "open": 102.1500015258789,
      "high": 102.80999755859375,
      "low": 100.8499984741211,
      "close": 100.98999786376953,
      "volume": 19398500
    },
    {
      "time": "2025-08-14",
      "open": 101.22000122070312,
      "high": 101.44000244140625,
      "low": 100.72000122070312,
      "close": 100.8499984741211,
      "volume": 10858400
    },
    {
      "time": "2025-08-15",
      "open": 100.62999725341797,
      "high": 100.7699966430664,
      "low": 99.54000091552734,
      "close": 100,
      "volume": 13604900
    },
    {
      "time": "2025-08-18",
      "open": 100,
      "high": 100.87999725341797,
      "low": 99.91999816894531,
      "close": 100.69999694824219,
      "volume": 11656100
    },
    {
      "time": "2025-08-19",
      "open": 100.95999908447266,
      "high": 102.43000030517578,
      "low": 100.80000305175781,
      "close": 101.29000091552734,
      "volume": 16999000
    },
    {
      "time": "2025-08-20",
      "open": 101.1500015258789,
      "high": 102.6500015258789,
      "low": 100.93000030517578,
      "close": 102.56999969482422,
      "volume": 18655000
    },
    {
      "time": "2025-08-21",
      "open": 99.41000366210938,
      "high": 99.44999694824219,
      "low": 96.94999694824219,
      "close": 97.95999908447266,
      "volume": 51825100
    },
    {
      "time": "2025-08-22",
      "open": 98.06999969482422,
      "high": 99.05000305175781,
      "low": 96.76000213623047,
      "close": 96.83000183105469,
      "volume": 32695200
    },
    {
      "time": "2025-08-25",
      "open": 97,
      "high": 97.58000183105469,
      "low": 96.06999969482422,
      "close": 96.06999969482422,
      "volume": 18956100
    },
    {
      "time": "2025-08-26",
      "open": 96.27999877929688,
      "high": 96.47000122070312,
      "low": 95.41999816894531,
      "close": 96.05000305175781,
      "volume": 22270400
    },
    {
      "time": "2025-08-27",
      "open": 95.9000015258789,
      "high": 96.31999969482422,
      "low": 95.5999984741211,
      "close": 96.08000183105469,
      "volume": 12925700
    },
    {
      "time": "2025-08-28",
      "open": 96,
      "high": 96.56999969482422,
      "low": 95.69999694824219,
      "close": 96.11000061035156,
      "volume": 19241600
    },
    {
      "time": "2025-08-29",
      "open": 96.0999984741211,
      "high": 97.02999877929688,
      "low": 95.80000305175781,
      "close": 96.9800033569336,
      "volume": 15600300
    },
    {
      "time": "2025-09-02",
      "open": 97.2300033569336,
      "high": 97.8499984741211,
      "low": 96.51000213623047,
      "close": 97.8499984741211,
      "volume": 15351300
    },
    {
      "time": "2025-09-03",
      "open": 97.8499984741211,
      "high": 99.44000244140625,
      "low": 97.5,
      "close": 99.44000244140625,
      "volume": 18995900
    },
    {
      "time": "2025-09-04",
      "open": 99.91000366210938,
      "high": 101.3499984741211,
      "low": 99.6500015258789,
      "close": 100.93000030517578,
      "volume": 15640900
    },
    {
      "time": "2025-09-05",
      "open": 101.08000183105469,
      "high": 101.4800033569336,
      "low": 99.55000305175781,
      "close": 100.51000213623047,
      "volume": 13748500
    },
    {
      "time": "2025-09-08",
      "open": 100.8499984741211,
      "high": 102.36000061035156,
      "low": 100.41999816894531,
      "close": 102.27999877929688,
      "volume": 13685700
    },
    {
      "time": "2025-09-09",
      "open": 102,
      "high": 102.48999786376953,
      "low": 101.55000305175781,
      "close": 102.29000091552734,
      "volume": 11819700
    },
    {
      "time": "2025-09-10",
      "open": 101.94999694824219,
      "high": 102.44999694824219,
      "low": 100.38999938964844,
      "close": 100.41000366210938,
      "volume": 17934900
    },
    {
      "time": "2025-09-11",
      "open": 100.98999786376953,
      "high": 102.77999877929688,
      "low": 100.27999877929688,
      "close": 102.6500015258789,
      "volume": 15900800
    },
    {
      "time": "2025-09-12",
      "open": 102.54000091552734,
      "high": 103.9800033569336,
      "low": 102.36000061035156,
      "close": 103.48999786376953,
      "volume": 11641900
    },
    {
      "time": "2025-09-15",
      "open": 103.6500015258789,
      "high": 103.9800033569336,
      "low": 103.41000366210938,
      "close": 103.69000244140625,
      "volume": 10756900
    },
    {
      "time": "2025-09-16",
      "open": 103.8499984741211,
      "high": 104.20999908447266,
      "low": 103.12999725341797,
      "close": 103.41999816894531,
      "volume": 14481900
    },
    {
      "time": "2025-09-17",
      "open": 103.7300033569336,
      "high": 106.11000061035156,
      "low": 103.7300033569336,
      "close": 104.2699966430664,
      "volume": 25382000
    },
    {
      "time": "2025-09-18",
      "open": 103.77999877929688,
      "high": 104.63999938964844,
      "low": 102.12000274658203,
      "close": 103.5999984741211,
      "volume": 14869400
    },
    {
      "time": "2025-09-19",
      "open": 103.80999755859375,
      "high": 103.94000244140625,
      "low": 102.08999633789062,
      "close": 102.33000183105469,
      "volume": 34791600
    },
    {
      "time": "2025-09-22",
      "open": 102.44999694824219,
      "high": 103.19999694824219,
      "low": 101.91999816894531,
      "close": 102.81999969482422,
      "volume": 12861900
    },
    {
      "time": "2025-09-23",
      "open": 102.41000366210938,
      "high": 102.68000030517578,
      "low": 101.33000183105469,
      "close": 102.5199966430664,
      "volume": 13158700
    },
    {
      "time": "2025-09-24",
      "open": 103.04000091552734,
      "high": 103.47000122070312,
      "low": 102.4800033569336,
      "close": 102.7300033569336,
      "volume": 11391800
    },
    {
      "time": "2025-09-25",
      "open": 103.22000122070312,
      "high": 103.51000213623047,
      "low": 102.58000183105469,
      "close": 103.05000305175781,
      "volume": 13366700
    },
    {
      "time": "2025-09-26",
      "open": 102.87999725341797,
      "high": 103.48999786376953,
      "low": 102.47000122070312,
      "close": 103.16000366210938,
      "volume": 11859300
    },
    {
      "time": "2025-09-29",
      "open": 103.05000305175781,
      "high": 103.30999755859375,
      "low": 102.08000183105469,
      "close": 103.08000183105469,
      "volume": 15477200
    },
    {
      "time": "2025-09-30",
      "open": 103,
      "high": 103.94000244140625,
      "low": 102.72000122070312,
      "close": 103.05999755859375,
      "volume": 13873400
    },
    {
      "time": "2025-10-01",
      "open": 102.55999755859375,
      "high": 102.86000061035156,
      "low": 100.55000305175781,
      "close": 101.95999908447266,
      "volume": 16142800
    },
    {
      "time": "2025-10-02",
      "open": 101.44999694824219,
      "high": 102.13999938964844,
      "low": 99.87000274658203,
      "close": 101.69999694824219,
      "volume": 15605400
    },
    {
      "time": "2025-10-03",
      "open": 101.45999908447266,
      "high": 102.81999969482422,
      "low": 101.19999694824219,
      "close": 102.06999969482422,
      "volume": 11867500
    },
    {
      "time": "2025-10-06",
      "open": 101.87999725341797,
      "high": 103.06999969482422,
      "low": 101.58000183105469,
      "close": 102.69999694824219,
      "volume": 13303600
    },
    {
      "time": "2025-10-07",
      "open": 102.37999725341797,
      "high": 103.25,
      "low": 100.94999694824219,
      "close": 103.23999786376953,
      "volume": 15538900
    },
    {
      "time": "2025-10-08",
      "open": 103.0199966430664,
      "high": 103.26000213623047,
      "low": 102.1500015258789,
      "close": 102.9000015258789,
      "volume": 13584100
    },
    {
      "time": "2025-10-09",
      "open": 103.12999725341797,
      "high": 103.44999694824219,
      "low": 100.37000274658203,
      "close": 101.7699966430664,
      "volume": 19508000
    },
    {
      "time": "2025-10-10",
      "open": 102.05000305175781,
      "high": 103.62999725341797,
      "low": 101.5199966430664,
      "close": 101.83999633789062,
      "volume": 18519400
    },
    {
      "time": "2025-10-13",
      "open": 101.37000274658203,
      "high": 102.44999694824219,
      "low": 101.06999969482422,
      "close": 102.12000274658203,
      "volume": 10871200
    },
    {
      "time": "2025-10-14",
      "open": 104.05000305175781,
      "high": 107.91999816894531,
      "low": 102.88999938964844,
      "close": 107.20999908447266,
      "volume": 30859500
    },
    {
      "time": "2025-10-15",
      "open": 107.31999969482422,
      "high": 109.55999755859375,
      "low": 107.30000305175781,
      "close": 109.02999877929688,
      "volume": 21416300
    },
    {
      "time": "2025-10-16",
      "open": 109.19999694824219,
      "high": 109.58000183105469,
      "low": 105.66000366210938,
      "close": 106.47000122070312,
      "volume": 16366200
    },
    {
      "time": "2025-10-17",
      "open": 107.16999816894531,
      "high": 108.19999694824219,
      "low": 106.22000122070312,
      "close": 107.7300033569336,
      "volume": 13735600
    },
    {
      "time": "2025-10-20",
      "open": 107.8499984741211,
      "high": 108.25,
      "low": 106.61000061035156,
      "close": 107.05000305175781,
      "volume": 10581200
    },
    {
      "time": "2025-10-21",
      "open": 107.33000183105469,
      "high": 107.4800033569336,
      "low": 106.18000030517578,
      "close": 106.22000122070312,
      "volume": 10899700
    },
    {
      "time": "2025-10-22",
      "open": 106.55000305175781,
      "high": 107.7699966430664,
      "low": 105.66000366210938,
      "close": 107.13999938964844,
      "volume": 12296500
    },
    {
      "time": "2025-10-23",
      "open": 107.3499984741211,
      "high": 107.56999969482422,
      "low": 105.77999877929688,
      "close": 106.86000061035156,
      "volume": 11408200
    },
    {
      "time": "2025-10-24",
      "open": 107.06999969482422,
      "high": 107.16999816894531,
      "low": 105.51000213623047,
      "close": 106.16999816894531,
      "volume": 10318000
    },
    {
      "time": "2025-10-27",
      "open": 106.33999633789062,
      "high": 106.36000061035156,
      "low": 104.1500015258789,
      "close": 104.47000122070312,
      "volume": 16375900
    },
    {
      "time": "2025-10-28",
      "open": 104.05999755859375,
      "high": 104.13999938964844,
      "low": 103.05000305175781,
      "close": 103.16999816894531,
      "volume": 13323000
    },
    {
      "time": "2025-10-29",
      "open": 102.91000366210938,
      "high": 103.66999816894531,
      "low": 102.11000061035156,
      "close": 102.45999908447266,
      "volume": 11986400
    },
    {
      "time": "2025-10-30",
      "open": 102.19999694824219,
      "high": 103.37000274658203,
      "low": 101.95999908447266,
      "close": 102.2300033569336,
      "volume": 14065100
    },
    {
      "time": "2025-10-31",
      "open": 101.69999694824219,
      "high": 102.0999984741211,
      "low": 100.18000030517578,
      "close": 101.18000030517578,
      "volume": 20237000
    },
    {
      "time": "2025-11-03",
      "open": 100.81999969482422,
      "high": 101.80000305175781,
      "low": 100.4000015258789,
      "close": 101.58999633789062,
      "volume": 14811700
    },
    {
      "time": "2025-11-04",
      "open": 102.12999725341797,
      "high": 102.62000274658203,
      "low": 101.45999908447266,
      "close": 102.2699966430664,
      "volume": 12636400
    },
    {
      "time": "2025-11-05",
      "open": 101.73999786376953,
      "high": 102.68000030517578,
      "low": 100.8499984741211,
      "close": 101.47000122070312,
      "volume": 13356800
    },
    {
      "time": "2025-11-06",
      "open": 101.33999633789062,
      "high": 101.93000030517578,
      "low": 100.02999877929688,
      "close": 101.68000030517578,
      "volume": 14866000
    },
    {
      "time": "2025-11-07",
      "open": 102.12999725341797,
      "high": 102.97000122070312,
      "low": 101.7300033569336,
      "close": 102.58999633789062,
      "volume": 17248700
    },
    {
      "time": "2025-11-10",
      "open": 102.1500015258789,
      "high": 102.66999816894531,
      "low": 101.5999984741211,
      "close": 102.41999816894531,
      "volume": 14507600
    },
    {
      "time": "2025-11-11",
      "open": 102.5,
      "high": 103.73999786376953,
      "low": 102.31999969482422,
      "close": 103.44000244140625,
      "volume": 13182100
    },
    {
      "time": "2025-11-12",
      "open": 103.3499984741211,
      "high": 103.5999984741211,
      "low": 102.66000366210938,
      "close": 103.44000244140625,
      "volume": 12084400
    },
    {
      "time": "2025-11-13",
      "open": 103.58999633789062,
      "high": 103.93000030517578,
      "low": 102.0199966430664,
      "close": 102.54000091552734,
      "volume": 18088500
    },
    {
      "time": "2025-11-14",
      "open": 100.19999694824219,
      "high": 102.48999786376953,
      "low": 98.87999725341797,
      "close": 102.4800033569336,
      "volume": 23424200
    },
    {
      "time": "2025-11-17",
      "open": 102.58000183105469,
      "high": 103.31999969482422,
      "low": 102.0999984741211,
      "close": 102.94999694824219,
      "volume": 15289400
    },
    {
      "time": "2025-11-18",
      "open": 102.9800033569336,
      "high": 103.33999633789062,
      "low": 101.37999725341797,
      "close": 101.38999938964844,
      "volume": 17604500
    },
    {
      "time": "2025-11-19",
      "open": 101.58000183105469,
      "high": 101.70999908447266,
      "low": 99.68000030517578,
      "close": 100.61000061035156,
      "volume": 22157000
    },
    {
      "time": "2025-11-20",
      "open": 103.94000244140625,
      "high": 107.91000366210938,
      "low": 102.68000030517578,
      "close": 107.11000061035156,
      "volume": 50375900
    },
    {
      "time": "2025-11-21",
      "open": 107.9800033569336,
      "high": 108.1500015258789,
      "low": 104.72000122070312,
      "close": 105.31999969482422,
      "volume": 41420800
    },
    {
      "time": "2025-11-24",
      "open": 105.36000061035156,
      "high": 106.2699966430664,
      "low": 103.76000213623047,
      "close": 104.05999755859375,
      "volume": 42519200
    },
    {
      "time": "2025-11-25",
      "open": 104.61000061035156,
      "high": 107.41999816894531,
      "low": 104.2300033569336,
      "close": 107,
      "volume": 20212900
    },
    {
      "time": "2025-11-26",
      "open": 107.19999694824219,
      "high": 109.58999633789062,
      "low": 107.16999816894531,
      "close": 109.0999984741211,
      "volume": 17783300
    },
    {
      "time": "2025-11-28",
      "open": 109.30000305175781,
      "high": 110.69999694824219,
      "low": 109,
      "close": 110.51000213623047,
      "volume": 9846500
    },
    {
      "time": "2025-12-01",
      "open": 110.51000213623047,
      "high": 111.76000213623047,
      "low": 110.36000061035156,
      "close": 111.52999877929688,
      "volume": 17236800
    },
    {
      "time": "2025-12-02",
      "open": 111.47000122070312,
      "high": 112.6500015258789,
      "low": 110.79000091552734,
      "close": 112.41000366210938,
      "volume": 18711800
    },
    {
      "time": "2025-12-03",
      "open": 112.5,
      "high": 114.88999938964844,
      "low": 112.22000122070312,
      "close": 114.41000366210938,
      "volume": 24478300
    },
    {
      "time": "2025-12-04",
      "open": 113.62000274658203,
      "high": 114.88999938964844,
      "low": 113.16000366210938,
      "close": 114.83999633789062,
      "volume": 25905100
    },
    {
      "time": "2025-12-05",
      "open": 114.7300033569336,
      "high": 116.2699966430664,
      "low": 114.68000030517578,
      "close": 115.11000061035156,
      "volume": 23956400
    },
    {
      "time": "2025-12-08",
      "open": 114.56999969482422,
      "high": 114.98999786376953,
      "low": 112.30000305175781,
      "close": 113.55999755859375,
      "volume": 22700700
    },
    {
      "time": "2025-12-09",
      "open": 113.94999694824219,
      "high": 115.72000122070312,
      "low": 113.0199966430664,
      "close": 115.05999755859375,
      "volume": 24326700
    },
    {
      "time": "2025-12-10",
      "open": 115.3499984741211,
      "high": 116.2300033569336,
      "low": 112.98999786376953,
      "close": 113.18000030517578,
      "volume": 22859600
    },
    {
      "time": "2025-12-11",
      "open": 113.13999938964844,
      "high": 115.87000274658203,
      "low": 112.8499984741211,
      "close": 115.5199966430664,
      "volume": 21586600
    },
    {
      "time": "2025-12-12",
      "open": 115.26000213623047,
      "high": 116.94999694824219,
      "low": 115.0199966430664,
      "close": 116.69999694824219,
      "volume": 19092400
    },
    {
      "time": "2025-12-15",
      "open": 116.93000030517578,
      "high": 117.44999694824219,
      "low": 115.63999938964844,
      "close": 116.79000091552734,
      "volume": 18713700
    },
    {
      "time": "2025-12-16",
      "open": 116.58000183105469,
      "high": 116.87999725341797,
      "low": 114.94999694824219,
      "close": 115.41999816894531,
      "volume": 19642300
    },
    {
      "time": "2025-12-17",
      "open": 115.19999694824219,
      "high": 116.38999938964844,
      "low": 115.06999969482422,
      "close": 115.66000366210938,
      "volume": 16177800
    },
    {
      "time": "2025-12-18",
      "open": 115.01000213623047,
      "high": 116.4800033569336,
      "low": 114.61000061035156,
      "close": 114.83000183105469,
      "volume": 21476700
    },
    {
      "time": "2025-12-19",
      "open": 115.13999938964844,
      "high": 115.27999877929688,
      "low": 113.52999877929688,
      "close": 114.36000061035156,
      "volume": 50043800
    },
    {
      "time": "2025-12-22",
      "open": 114.01000213623047,
      "high": 114.31999969482422,
      "low": 112.22000122070312,
      "close": 112.5999984741211,
      "volume": 21473900
    },
    {
      "time": "2025-12-23",
      "open": 111.98999786376953,
      "high": 112.3499984741211,
      "low": 110.69999694824219,
      "close": 110.9000015258789,
      "volume": 20319900
    },
    {
      "time": "2025-12-24",
      "open": 110.9000015258789,
      "high": 111.70999908447266,
      "low": 110.55000305175781,
      "close": 111.61000061035156,
      "volume": 9009600
    },
    {
      "time": "2025-12-26",
      "open": 111.72000122070312,
      "high": 111.97000122070312,
      "low": 111.36000061035156,
      "close": 111.73999786376953,
      "volume": 9003800
    },
    {
      "time": "2025-12-29",
      "open": 111.58999633789062,
      "high": 112.77999877929688,
      "low": 111.56999969482422,
      "close": 112.52999877929688,
      "volume": 12979600
    },
    {
      "time": "2025-12-30",
      "open": 111.88999938964844,
      "high": 112.69000244140625,
      "low": 111.83999633789062,
      "close": 111.91999816894531,
      "volume": 11730600
    },
    {
      "time": "2025-12-31",
      "open": 111.7300033569336,
      "high": 112.25,
      "low": 111.31999969482422,
      "close": 111.41000366210938,
      "volume": 11487400
    },
    {
      "time": "2026-01-02",
      "open": 111.43000030517578,
      "high": 112.79000091552734,
      "low": 111.12000274658203,
      "close": 112.76000213623047,
      "volume": 14306600
    },
    {
      "time": "2026-01-05",
      "open": 112.81999969482422,
      "high": 113.7300033569336,
      "low": 112.1500015258789,
      "close": 112.70999908447266,
      "volume": 19557600
    },
    {
      "time": "2026-01-06",
      "open": 112.4000015258789,
      "high": 114.79000091552734,
      "low": 111.98999786376953,
      "close": 114.33999633789062,
      "volume": 20120800
    },
    {
      "time": "2026-01-07",
      "open": 114.19000244140625,
      "high": 114.7300033569336,
      "low": 112.0999984741211,
      "close": 112.72000122070312,
      "volume": 23306000
    },
    {
      "time": "2026-01-08",
      "open": 111.29000091552734,
      "high": 113.47000122070312,
      "low": 109.80999755859375,
      "close": 113.06999969482422,
      "volume": 24058300
    },
    {
      "time": "2026-01-09",
      "open": 112.26000213623047,
      "high": 115.45999908447266,
      "low": 112.26000213623047,
      "close": 114.52999877929688,
      "volume": 21902900
    },
    {
      "time": "2026-01-12",
      "open": 117.5,
      "high": 118.83999633789062,
      "low": 116.41000366210938,
      "close": 117.97000122070312,
      "volume": 49182100
    },
    {
      "time": "2026-01-13",
      "open": 117.88999938964844,
      "high": 120.51000213623047,
      "low": 117.7300033569336,
      "close": 120.36000061035156,
      "volume": 31222100
    },
    {
      "time": "2026-01-14",
      "open": 120.19000244140625,
      "high": 121.23999786376953,
      "low": 119.02999877929688,
      "close": 120.04000091552734,
      "volume": 32764000
    },
    {
      "time": "2026-01-15",
      "open": 119.9800033569336,
      "high": 120.87000274658203,
      "low": 118.7300033569336,
      "close": 119.19999694824219,
      "volume": 34559400
    },
    {
      "time": "2026-01-16",
      "open": 118.66999816894531,
      "high": 120.5999984741211,
      "low": 116.9000015258789,
      "close": 119.69999694824219,
      "volume": 415144600
    },
    {
      "time": "2026-01-20",
      "open": 120.88999938964844,
      "high": 121.62000274658203,
      "low": 117.61000061035156,
      "close": 118.70999908447266,
      "volume": 45334000
    },
    {
      "time": "2026-01-21",
      "open": 118.08000183105469,
      "high": 120.48999786376953,
      "low": 117.55000305175781,
      "close": 119.36000061035156,
      "volume": 34811700
    },
    {
      "time": "2026-01-22",
      "open": 119.29000091552734,
      "high": 119.5199966430664,
      "low": 117.6500015258789,
      "close": 117.83000183105469,
      "volume": 24547300
    },
    {
      "time": "2026-01-23",
      "open": 118.16999816894531,
      "high": 118.61000061035156,
      "low": 117.13999938964844,
      "close": 117.7300033569336,
      "volume": 20806900
    },
    {
      "time": "2026-01-26",
      "open": 117.80999755859375,
      "high": 118.8499984741211,
      "low": 117.38999938964844,
      "close": 117.63999938964844,
      "volume": 19552200
    },
    {
      "time": "2026-01-27",
      "open": 117.5,
      "high": 117.62999725341797,
      "low": 115.4800033569336,
      "close": 116.94000244140625,
      "volume": 22968600
    },
    {
      "time": "2026-01-28",
      "open": 116.63999938964844,
      "high": 117.45999908447266,
      "low": 115.87000274658203,
      "close": 116.56999969482422,
      "volume": 16342000
    },
    {
      "time": "2026-01-29",
      "open": 116.44999694824219,
      "high": 117.66000366210938,
      "low": 116.06999969482422,
      "close": 117.41000366210938,
      "volume": 16381100
    },
    {
      "time": "2026-01-30",
      "open": 116.91000366210938,
      "high": 119.41000366210938,
      "low": 116.5999984741211,
      "close": 119.13999938964844,
      "volume": 22215400
    },
    {
      "time": "2026-02-02",
      "open": 119.5,
      "high": 124.19999694824219,
      "low": 119.05000305175781,
      "close": 124.05999755859375,
      "volume": 31210100
    },
    {
      "time": "2026-02-03",
      "open": 123.6500015258789,
      "high": 128.1699981689453,
      "low": 123.6500015258789,
      "close": 127.70999908447266,
      "volume": 32018700
    },
    {
      "time": "2026-02-04",
      "open": 128.1300048828125,
      "high": 129.41000366210938,
      "low": 127.08999633789062,
      "close": 128,
      "volume": 27531800
    },
    {
      "time": "2026-02-05",
      "open": 128.5800018310547,
      "high": 129.60000610351562,
      "low": 126.55999755859375,
      "close": 126.94000244140625,
      "volume": 30517800
    },
    {
      "time": "2026-02-06",
      "open": 127.29000091552734,
      "high": 131.6999969482422,
      "low": 127.05000305175781,
      "close": 131.17999267578125,
      "volume": 26593400
    },
    {
      "time": "2026-02-09",
      "open": 131.4199981689453,
      "high": 131.7899932861328,
      "low": 128.08999633789062,
      "close": 129.02000427246094,
      "volume": 27197300
    },
    {
      "time": "2026-02-10",
      "open": 128.94000244140625,
      "high": 129.33999633789062,
      "low": 126.38999938964844,
      "close": 126.69999694824219,
      "volume": 24662000
    },
    {
      "time": "2026-02-11",
      "open": 126.69999694824219,
      "high": 129.74000549316406,
      "low": 126.62999725341797,
      "close": 128.77000427246094,
      "volume": 19232100
    },
    {
      "time": "2026-02-12",
      "open": 129.3800048828125,
      "high": 134.49000549316406,
      "low": 129.30999755859375,
      "close": 133.63999938964844,
      "volume": 33382700
    },
    {
      "time": "2026-02-13",
      "open": 132.6999969482422,
      "high": 134.64999389648438,
      "low": 131.75,
      "close": 133.88999938964844,
      "volume": 24131200
    },
    {
      "time": "2026-02-17",
      "open": 133.11000061035156,
      "high": 134.69000244140625,
      "low": 128.16000366210938,
      "close": 128.85000610351562,
      "volume": 37995900
    },
    {
      "time": "2026-02-18",
      "open": 128.1300048828125,
      "high": 128.8699951171875,
      "low": 125.7699966430664,
      "close": 126.62000274658203,
      "volume": 36485000
    },
    {
      "time": "2026-02-19",
      "open": 128.5,
      "high": 130.10000610351562,
      "low": 124.4000015258789,
      "close": 124.87000274658203,
      "volume": 42993300
    },
    {
      "time": "2026-02-20",
      "open": 123,
      "high": 123.4800033569336,
      "low": 121.05000305175781,
      "close": 122.98999786376953,
      "volume": 35151000
    },
    {
      "time": "2026-02-23",
      "open": 123.5199966430664,
      "high": 126.80000305175781,
      "low": 122.95999908447266,
      "close": 125.80999755859375,
      "volume": 25662800
    },
    {
      "time": "2026-02-24",
      "open": 125.9000015258789,
      "high": 128.0399932861328,
      "low": 124.91000366210938,
      "close": 126.75,
      "volume": 20161200
    },
    {
      "time": "2026-02-25",
      "open": 126.61000061035156,
      "high": 127.4000015258789,
      "low": 125.41999816894531,
      "close": 125.75,
      "volume": 17345700
    },
    {
      "time": "2026-02-26",
      "open": 125.9800033569336,
      "high": 127.33000183105469,
      "low": 123.94000244140625,
      "close": 124.41999816894531,
      "volume": 18638300
    },
    {
      "time": "2026-02-27",
      "open": 125.5199966430664,
      "high": 128.60000610351562,
      "low": 125.1500015258789,
      "close": 127.94999694824219,
      "volume": 29205500
    },
    {
      "time": "2026-03-02",
      "open": 127.45999908447266,
      "high": 128.75,
      "low": 127.05000305175781,
      "close": 127.0999984741211,
      "volume": 17091500
    },
    {
      "time": "2026-03-03",
      "open": 126.5199966430664,
      "high": 128.3699951171875,
      "low": 125.66999816894531,
      "close": 127.91000366210938,
      "volume": 16480400
    },
    {
      "time": "2026-03-04",
      "open": 127.11000061035156,
      "high": 128.1699981689453,
      "low": 126.23999786376953,
      "close": 127.80999755859375,
      "volume": 16434100
    },
    {
      "time": "2026-03-05",
      "open": 125.37999725341797,
      "high": 125.68000030517578,
      "low": 121.6500015258789,
      "close": 123.30999755859375,
      "volume": 28604900
    },
    {
      "time": "2026-03-06",
      "open": 122.5,
      "high": 124.19000244140625,
      "low": 121.62000274658203,
      "close": 123.80000305175781,
      "volume": 21553000
    },
    {
      "time": "2026-03-09",
      "open": 123.69000244140625,
      "high": 124.51000213623047,
      "low": 122.5,
      "close": 124.33999633789062,
      "volume": 19375900
    },
    {
      "time": "2026-03-10",
      "open": 124.20999908447266,
      "high": 126.0999984741211,
      "low": 123.3499984741211,
      "close": 125.12000274658203,
      "volume": 18793600
    },
    {
      "time": "2026-03-11",
      "open": 125.30999755859375,
      "high": 125.48999786376953,
      "low": 123.05000305175781,
      "close": 123.48999786376953,
      "volume": 18176500
    },
    {
      "time": "2026-03-12",
      "open": 122.30000305175781,
      "high": 125.38999938964844,
      "low": 122.27999877929688,
      "close": 125.33000183105469,
      "volume": 21751600
    },
    {
      "time": "2026-03-13",
      "open": 125.38999938964844,
      "high": 126.69000244140625,
      "low": 124.97000122070312,
      "close": 126.5199966430664,
      "volume": 15194100
    },
    {
      "time": "2026-03-16",
      "open": 126.76000213623047,
      "high": 126.9800033569336,
      "low": 124.83000183105469,
      "close": 125.98999786376953,
      "volume": 20463200
    },
    {
      "time": "2026-03-17",
      "open": 126.6500015258789,
      "high": 127.19000244140625,
      "low": 124.86000061035156,
      "close": 125.08000183105469,
      "volume": 19895000
    },
    {
      "time": "2026-03-18",
      "open": 124.33000183105469,
      "high": 124.61000061035156,
      "low": 121.83000183105469,
      "close": 121.9800033569336,
      "volume": 19734900
    },
    {
      "time": "2026-03-19",
      "open": 122.4000015258789,
      "high": 122.75,
      "low": 119.2699966430664,
      "close": 121.08999633789062,
      "volume": 17927700
    },
    {
      "time": "2026-03-20",
      "open": 120.62999725341797,
      "high": 121.30000305175781,
      "low": 118.0199966430664,
      "close": 119.0199966430664,
      "volume": 57545600
    },
    {
      "time": "2026-03-23",
      "open": 120.4800033569336,
      "high": 121.12999725341797,
      "low": 119.05000305175781,
      "close": 120.72000122070312,
      "volume": 22181500
    },
    {
      "time": "2026-03-24",
      "open": 120.62999725341797,
      "high": 124.11000061035156,
      "low": 120.48999786376953,
      "close": 122.05000305175781,
      "volume": 17269600
    },
    {
      "time": "2026-03-25",
      "open": 122.80999755859375,
      "high": 123.48999786376953,
      "low": 121.77999877929688,
      "close": 123.05999755859375,
      "volume": 16597300
    },
    {
      "time": "2026-03-26",
      "open": 123.61000061035156,
      "high": 123.80000305175781,
      "low": 121.79000091552734,
      "close": 122.18000030517578,
      "volume": 16442500
    },
    {
      "time": "2026-03-27",
      "open": 122.02999877929688,
      "high": 124.2699966430664,
      "low": 121.81999969482422,
      "close": 122.88999938964844,
      "volume": 16543300
    },
    {
      "time": "2026-03-30",
      "open": 123.70999908447266,
      "high": 125.26000213623047,
      "low": 123.13999938964844,
      "close": 123.5,
      "volume": 20428900
    },
    {
      "time": "2026-03-31",
      "open": 123.43000030517578,
      "high": 125,
      "low": 122.83999633789062,
      "close": 124.27999877929688,
      "volume": 21330400
    },
    {
      "time": "2026-04-01",
      "open": 123.80000305175781,
      "high": 125.2300033569336,
      "low": 123.12999725341797,
      "close": 124.73999786376953,
      "volume": 17039700
    },
    {
      "time": "2026-04-02",
      "open": 125.1500015258789,
      "high": 125.9000015258789,
      "low": 124.1500015258789,
      "close": 125.79000091552734,
      "volume": 11898400
    },
    {
      "time": "2026-04-06",
      "open": 125.80999755859375,
      "high": 126.9800033569336,
      "low": 125.37000274658203,
      "close": 126.79000091552734,
      "volume": 10850400
    },
    {
      "time": "2026-04-07",
      "open": 126.19000244140625,
      "high": 126.36000061035156,
      "low": 121.79000091552734,
      "close": 122.48999786376953,
      "volume": 16076000
    },
    {
      "time": "2026-04-08",
      "open": 122.27999877929688,
      "high": 127.30000305175781,
      "low": 121.33000183105469,
      "close": 127.26000213623047,
      "volume": 20194300
    },
    {
      "time": "2026-04-09",
      "open": 127.08999633789062,
      "high": 129.69000244140625,
      "low": 126.81999969482422,
      "close": 129.1300048828125,
      "volume": 13853100
    },
    {
      "time": "2026-04-10",
      "open": 128.72000122070312,
      "high": 128.92999267578125,
      "low": 126.22000122070312,
      "close": 126.7699966430664,
      "volume": 13894000
    },
    {
      "time": "2026-04-13",
      "open": 126.29000091552734,
      "high": 126.30000305175781,
      "low": 123.94999694824219,
      "close": 124.56999969482422,
      "volume": 14510600
    },
    {
      "time": "2026-04-14",
      "open": 123.1500015258789,
      "high": 125.19999694824219,
      "low": 122.55000305175781,
      "close": 125.05000305175781,
      "volume": 15320800
    },
    {
      "time": "2026-04-15",
      "open": 124.62999725341797,
      "high": 125.06999969482422,
      "low": 123.18000030517578,
      "close": 124.76000213623047,
      "volume": 17001400
    },
    {
      "time": "2026-04-16",
      "open": 124.33000183105469,
      "high": 125.94000244140625,
      "low": 123.97000122070312,
      "close": 124.81999969482422,
      "volume": 18324500
    },
    {
      "time": "2026-04-17",
      "open": 124.56999969482422,
      "high": 127.56999969482422,
      "low": 123.37000274658203,
      "close": 127.5,
      "volume": 24763700
    },
    {
      "time": "2026-04-20",
      "open": 127.87000274658203,
      "high": 129.47000122070312,
      "low": 127.31999969482422,
      "close": 127.91999816894531,
      "volume": 18933600
    },
    {
      "time": "2026-04-21",
      "open": 127.83000183105469,
      "high": 129.77000427246094,
      "low": 127.4800033569336,
      "close": 129.60000610351562,
      "volume": 17312400
    },
    {
      "time": "2026-04-22",
      "open": 130,
      "high": 130.4499969482422,
      "low": 128.83999633789062,
      "close": 129.97999572753906,
      "volume": 17624500
    },
    {
      "time": "2026-04-23",
      "open": 130.57000732421875,
      "high": 132.4600067138672,
      "low": 130.49000549316406,
      "close": 132.02999877929688,
      "volume": 16376000
    },
    {
      "time": "2026-04-24",
      "open": 131.94000244140625,
      "high": 132.1199951171875,
      "low": 129.27999877929688,
      "close": 129.9199981689453,
      "volume": 16016300
    },
    {
      "time": "2026-04-27",
      "open": 129.6199951171875,
      "high": 129.80999755859375,
      "low": 127.4000015258789,
      "close": 127.58999633789062,
      "volume": 17029500
    },
    {
      "time": "2026-04-28",
      "open": 129.33999633789062,
      "high": 129.77000427246094,
      "low": 126.77999877929688,
      "close": 127.58999633789062,
      "volume": 16341800
    },
    {
      "time": "2026-04-29",
      "open": 126.68000030517578,
      "high": 128.0800018310547,
      "low": 125.91000366210938,
      "close": 128.00999450683594,
      "volume": 16538800
    },
    {
      "time": "2026-04-30",
      "open": 128.02000427246094,
      "high": 132.42999267578125,
      "low": 127.94999694824219,
      "close": 131.92999267578125,
      "volume": 19867700
    },
    {
      "time": "2026-05-01",
      "open": 131.9199981689453,
      "high": 133.3699951171875,
      "low": 130.97999572753906,
      "close": 131.60000610351562,
      "volume": 10480900
    },
    {
      "time": "2026-05-04",
      "open": 130.41000366210938,
      "high": 131.75,
      "low": 129.67999267578125,
      "close": 130.3300018310547,
      "volume": 10340700
    },
    {
      "time": "2026-05-05",
      "open": 130.50999450683594,
      "high": 131.72999572753906,
      "low": 130.3000030517578,
      "close": 130.7899932861328,
      "volume": 10637300
    },
    {
      "time": "2026-05-06",
      "open": 130.86000061035156,
      "high": 131.14999389648438,
      "low": 129.52999877929688,
      "close": 130.0800018310547,
      "volume": 16371500
    },
    {
      "time": "2026-05-07",
      "open": 129.89999389648438,
      "high": 130.60000610351562,
      "low": 128.6699981689453,
      "close": 130.1999969482422,
      "volume": 14935400
    },
    {
      "time": "2026-05-08",
      "open": 130.32000732421875,
      "high": 131.41000366210938,
      "low": 130.25,
      "close": 130.42999267578125,
      "volume": 15183700
    },
    {
      "time": "2026-05-11",
      "open": 130.17999267578125,
      "high": 130.60000610351562,
      "low": 126.37999725341797,
      "close": 127.58999633789062,
      "volume": 18699200
    },
    {
      "time": "2026-05-12",
      "open": 128.0800018310547,
      "high": 131.1199951171875,
      "low": 127.72000122070312,
      "close": 130.35000610351562,
      "volume": 17935400
    },
    {
      "time": "2026-05-13",
      "open": 129.19000244140625,
      "high": 132.52999877929688,
      "low": 128.77000427246094,
      "close": 131.47000122070312,
      "volume": 13786600
    },
    {
      "time": "2026-05-14",
      "open": 131.36000061035156,
      "high": 132.77999877929688,
      "low": 130.86000061035156,
      "close": 132.4600067138672,
      "volume": 14200400
    },
    {
      "time": "2026-05-15",
      "open": 133.69000244140625,
      "high": 133.9499969482422,
      "low": 130.7899932861328,
      "close": 131.4499969482422,
      "volume": 25323000
    },
    {
      "time": "2026-05-18",
      "open": 131.52000427246094,
      "high": 133.47000122070312,
      "low": 131.1300048828125,
      "close": 133.33999633789062,
      "volume": 17183200
    },
    {
      "time": "2026-05-19",
      "open": 132.94000244140625,
      "high": 135.16000366210938,
      "low": 132.05999755859375,
      "close": 134.1999969482422,
      "volume": 16957100
    },
    {
      "time": "2026-05-20",
      "open": 132.91000366210938,
      "high": 133.64999389648438,
      "low": 130.3300018310547,
      "close": 130.85000610351562,
      "volume": 28471600
    },
    {
      "time": "2026-05-21",
      "open": 124.41000366210938,
      "high": 125.80000305175781,
      "low": 120.38999938964844,
      "close": 121.33999633789062,
      "volume": 53006600
    },
    {
      "time": "2026-05-22",
      "open": 121.33999633789062,
      "high": 121.94999694824219,
      "low": 118.91000366210938,
      "close": 120.2699966430664,
      "volume": 30330600
    },
    {
      "time": "2026-05-26",
      "open": 120.69000244140625,
      "high": 121.05000305175781,
      "low": 117.91999816894531,
      "close": 118.56999969482422,
      "volume": 28796600
    },
    {
      "time": "2026-05-27",
      "open": 118.33000183105469,
      "high": 119.43000030517578,
      "low": 118.04000091552734,
      "close": 118.54000091552734,
      "volume": 22062200
    },
    {
      "time": "2026-05-28",
      "open": 118.95999908447266,
      "high": 119.16999816894531,
      "low": 117.33000183105469,
      "close": 118.9000015258789,
      "volume": 21613100
    },
    {
      "time": "2026-05-29",
      "open": 118.11000061035156,
      "high": 119.08000183105469,
      "low": 114.70999908447266,
      "close": 115.75,
      "volume": 42191000
    },
    {
      "time": "2026-06-01",
      "open": 114.7300033569336,
      "high": 115.9800033569336,
      "low": 113.55999755859375,
      "close": 114.5999984741211,
      "volume": 26176200
    },
    {
      "time": "2026-06-02",
      "open": 113.87000274658203,
      "high": 114.56999969482422,
      "low": 112.7300033569336,
      "close": 113.05999755859375,
      "volume": 27366400
    },
    {
      "time": "2026-06-03",
      "open": 113.0999984741211,
      "high": 117.29000091552734,
      "low": 112.95999908447266,
      "close": 116.88999938964844,
      "volume": 32880600
    },
    {
      "time": "2026-06-04",
      "open": 119.9000015258789,
      "high": 119.94000244140625,
      "low": 117.29000091552734,
      "close": 117.73999786376953,
      "volume": 22870400
    },
    {
      "time": "2026-06-05",
      "open": 118.3499984741211,
      "high": 120.88999938964844,
      "low": 118.0999984741211,
      "close": 118.87999725341797,
      "volume": 36638100
    },
    {
      "time": "2026-06-08",
      "open": 118.25,
      "high": 120.18000030517578,
      "low": 118.1500015258789,
      "close": 119.83000183105469,
      "volume": 19514100
    },
    {
      "time": "2026-06-09",
      "open": 120.37999725341797,
      "high": 120.5,
      "low": 118,
      "close": 118.87999725341797,
      "volume": 23959000
    },
    {
      "time": "2026-06-10",
      "open": 119.70999908447266,
      "high": 120.81999969482422,
      "low": 117.52999877929688,
      "close": 120.58999633789062,
      "volume": 22414900
    },
    {
      "time": "2026-06-11",
      "open": 120.56999969482422,
      "high": 121.86000061035156,
      "low": 119.45999908447266,
      "close": 120.5,
      "volume": 22438000
    },
    {
      "time": "2026-06-12",
      "open": 120.58999633789062,
      "high": 121.61000061035156,
      "low": 119.52999877929688,
      "close": 121.04000091552734,
      "volume": 14753500
    },
    {
      "time": "2026-06-15",
      "open": 119.73999786376953,
      "high": 121.48999786376953,
      "low": 118.58000183105469,
      "close": 120.81999969482422,
      "volume": 20722500
    },
    {
      "time": "2026-06-16",
      "open": 121.13999938964844,
      "high": 122.94000244140625,
      "low": 119.87999725341797,
      "close": 121.02999877929688,
      "volume": 23060700
    },
    {
      "time": "2026-06-17",
      "open": 119.58000183105469,
      "high": 121.01000213623047,
      "low": 117.44999694824219,
      "close": 118.12999725341797,
      "volume": 21711100
    },
    {
      "time": "2026-06-18",
      "open": 118.19999694824219,
      "high": 118.4800033569336,
      "low": 116.80000305175781,
      "close": 117.18000030517578,
      "volume": 36526800
    },
    {
      "time": "2026-06-22",
      "open": 116.95999908447266,
      "high": 118.4000015258789,
      "low": 116.94999694824219,
      "close": 117.18000030517578,
      "volume": 17053900
    },
    {
      "time": "2026-06-23",
      "open": 119.70999908447266,
      "high": 120.25,
      "low": 116.33999633789062,
      "close": 119.41999816894531,
      "volume": 23411400
    },
    {
      "time": "2026-06-24",
      "open": 119.55999755859375,
      "high": 120.4000015258789,
      "low": 118.93000030517578,
      "close": 119,
      "volume": 20600100
    },
    {
      "time": "2026-06-25",
      "open": 117.47000122070312,
      "high": 118.58000183105469,
      "low": 115.37999725341797,
      "close": 115.77999877929688,
      "volume": 20384700
    },
    {
      "time": "2026-06-26",
      "open": 117.29000091552734,
      "high": 117.87999725341797,
      "low": 115.08999633789062,
      "close": 115.69000244140625,
      "volume": 36636000
    },
    {
      "time": "2026-06-29",
      "open": 116.47000122070312,
      "high": 116.80000305175781,
      "low": 114.19999694824219,
      "close": 114.5999984741211,
      "volume": 20367000
    },
    {
      "time": "2026-06-30",
      "open": 113.97000122070312,
      "high": 114.61000061035156,
      "low": 112.93000030517578,
      "close": 113.26000213623047,
      "volume": 23034000
    },
    {
      "time": "2026-07-01",
      "open": 110.12999725341797,
      "high": 110.70999908447266,
      "low": 107.25,
      "close": 108.81999969482422,
      "volume": 40391400
    },
    {
      "time": "2026-07-02",
      "open": 109.33000183105469,
      "high": 112.44999694824219,
      "low": 109.16000366210938,
      "close": 111.83999633789062,
      "volume": 29512200
    },
    {
      "time": "2026-07-06",
      "open": 111.4000015258789,
      "high": 112.37000274658203,
      "low": 109.37000274658203,
      "close": 110.6500015258789,
      "volume": 29523300
    },
    {
      "time": "2026-07-07",
      "open": 112.97000122070312,
      "high": 113.5,
      "low": 111.30000305175781,
      "close": 111.54000091552734,
      "volume": 19941400
    },
    {
      "time": "2026-07-08",
      "open": 113.1500015258789,
      "high": 113.86000061035156,
      "low": 111.80999755859375,
      "close": 113.0999984741211,
      "volume": 19892000
    },
    {
      "time": "2026-07-09",
      "open": 111.23999786376953,
      "high": 112.76000213623047,
      "low": 111.04000091552734,
      "close": 112.20999908447266,
      "volume": 20464500
    },
    {
      "time": "2026-07-10",
      "open": 111.94999694824219,
      "high": 114.16000366210938,
      "low": 111.93000030517578,
      "close": 113.9000015258789,
      "volume": 12461700
    },
    {
      "time": "2026-07-13",
      "open": 114.7300033569336,
      "high": 115.54000091552734,
      "low": 114.01000213623047,
      "close": 114.77999877929688,
      "volume": 17043400
    },
    {
      "time": "2026-07-14",
      "open": 115.08000183105469,
      "high": 115.87999725341797,
      "low": 113.5,
      "close": 113.69999694824219,
      "volume": 14682000
    },
    {
      "time": "2026-07-15",
      "open": 113.25,
      "high": 114.7300033569336,
      "low": 112.06999969482422,
      "close": 112.52999877929688,
      "volume": 16467900
    },
    {
      "time": "2026-07-16",
      "open": 113.76000213623047,
      "high": 115.58999633789062,
      "low": 113.55999755859375,
      "close": 114.94999694824219,
      "volume": 20777600
    },
    {
      "time": "2026-07-17",
      "open": 116.95999908447266,
      "high": 118.08999633789062,
      "low": 113.5999984741211,
      "close": 114.23999786376953,
      "volume": 28289800
    },
    {
      "time": "2026-07-20",
      "open": 113.95999908447266,
      "high": 114.4000015258789,
      "low": 112.13999938964844,
      "close": 112.19999694824219,
      "volume": 17738900
    },
    {
      "time": "2026-07-21",
      "open": 111.51000213623047,
      "high": 111.80000305175781,
      "low": 109.88999938964844,
      "close": 110.38999938964844,
      "volume": 22717000
    },
    {
      "time": "2026-07-22",
      "open": 109.52999877929688,
      "high": 110,
      "low": 108.72000122070312,
      "close": 109.33000183105469,
      "volume": 23494800
    },
    {
      "time": "2026-07-23",
      "open": 107.51000213623047,
      "high": 108.55999755859375,
      "low": 106.79000091552734,
      "close": 108.4000015258789,
      "volume": 21516800
    },
    {
      "time": "2026-07-24",
      "open": 108.12000274658203,
      "high": 109.5999984741211,
      "low": 108.01000213623047,
      "close": 109.47000122070312,
      "volume": 18392200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 100.79840026855469
    },
    {
      "time": "2025-10-06",
      "value": 100.90300018310546
    },
    {
      "time": "2025-10-07",
      "value": 101.01560012817383
    },
    {
      "time": "2025-10-08",
      "value": 101.10700012207032
    },
    {
      "time": "2025-10-09",
      "value": 101.19060012817383
    },
    {
      "time": "2025-10-10",
      "value": 101.26779998779297
    },
    {
      "time": "2025-10-13",
      "value": 101.34040008544922
    },
    {
      "time": "2025-10-14",
      "value": 101.49280014038087
    },
    {
      "time": "2025-10-15",
      "value": 101.68720016479492
    },
    {
      "time": "2025-10-16",
      "value": 101.74940017700196
    },
    {
      "time": "2025-10-17",
      "value": 101.84160018920899
    },
    {
      "time": "2025-10-20",
      "value": 101.90800018310547
    },
    {
      "time": "2025-10-21",
      "value": 101.95380020141602
    },
    {
      "time": "2025-10-22",
      "value": 102.02420013427735
    },
    {
      "time": "2025-10-23",
      "value": 102.14160018920899
    },
    {
      "time": "2025-10-24",
      "value": 102.24800018310548
    },
    {
      "time": "2025-10-27",
      "value": 102.33740020751954
    },
    {
      "time": "2025-10-28",
      "value": 102.38680023193359
    },
    {
      "time": "2025-10-29",
      "value": 102.4102001953125
    },
    {
      "time": "2025-10-30",
      "value": 102.40340026855469
    },
    {
      "time": "2025-10-31",
      "value": 102.46780029296875
    },
    {
      "time": "2025-11-03",
      "value": 102.56300018310547
    },
    {
      "time": "2025-11-04",
      "value": 102.68700012207032
    },
    {
      "time": "2025-11-05",
      "value": 102.79540008544922
    },
    {
      "time": "2025-11-06",
      "value": 102.90740005493164
    },
    {
      "time": "2025-11-07",
      "value": 103.03699996948242
    },
    {
      "time": "2025-11-10",
      "value": 103.14579986572265
    },
    {
      "time": "2025-11-11",
      "value": 103.25759994506836
    },
    {
      "time": "2025-11-12",
      "value": 103.33759994506836
    },
    {
      "time": "2025-11-13",
      "value": 103.36979995727539
    },
    {
      "time": "2025-11-14",
      "value": 103.40919998168945
    },
    {
      "time": "2025-11-17",
      "value": 103.42259994506836
    },
    {
      "time": "2025-11-18",
      "value": 103.40459991455079
    },
    {
      "time": "2025-11-19",
      "value": 103.40859985351562
    },
    {
      "time": "2025-11-20",
      "value": 103.49779983520507
    },
    {
      "time": "2025-11-21",
      "value": 103.53439987182617
    },
    {
      "time": "2025-11-24",
      "value": 103.54179977416992
    },
    {
      "time": "2025-11-25",
      "value": 103.61339981079101
    },
    {
      "time": "2025-11-26",
      "value": 103.7099998474121
    },
    {
      "time": "2025-11-28",
      "value": 103.8481999206543
    },
    {
      "time": "2025-12-01",
      "value": 104.03219985961914
    },
    {
      "time": "2025-12-02",
      "value": 104.22399993896484
    },
    {
      "time": "2025-12-03",
      "value": 104.4618000793457
    },
    {
      "time": "2025-12-04",
      "value": 104.70399993896484
    },
    {
      "time": "2025-12-05",
      "value": 104.94519989013672
    },
    {
      "time": "2025-12-08",
      "value": 105.1531997680664
    },
    {
      "time": "2025-12-09",
      "value": 105.39279968261718
    },
    {
      "time": "2025-12-10",
      "value": 105.59519973754882
    },
    {
      "time": "2025-12-11",
      "value": 105.8663996887207
    },
    {
      "time": "2025-12-12",
      "value": 106.1663996887207
    },
    {
      "time": "2025-12-15",
      "value": 106.46079971313476
    },
    {
      "time": "2025-12-16",
      "value": 106.71519973754883
    },
    {
      "time": "2025-12-17",
      "value": 106.96359985351563
    },
    {
      "time": "2025-12-18",
      "value": 107.20219985961914
    },
    {
      "time": "2025-12-19",
      "value": 107.45399993896484
    },
    {
      "time": "2025-12-22",
      "value": 107.66919998168946
    },
    {
      "time": "2025-12-23",
      "value": 107.84479995727538
    },
    {
      "time": "2025-12-24",
      "value": 107.93279998779298
    },
    {
      "time": "2025-12-26",
      "value": 107.98699996948243
    },
    {
      "time": "2025-12-29",
      "value": 108.1081999206543
    },
    {
      "time": "2025-12-30",
      "value": 108.19199981689454
    },
    {
      "time": "2025-12-31",
      "value": 108.27919982910156
    },
    {
      "time": "2026-01-02",
      "value": 108.40999984741211
    },
    {
      "time": "2026-01-05",
      "value": 108.5213998413086
    },
    {
      "time": "2026-01-06",
      "value": 108.67099975585937
    },
    {
      "time": "2026-01-07",
      "value": 108.80199981689454
    },
    {
      "time": "2026-01-08",
      "value": 108.97399978637695
    },
    {
      "time": "2026-01-09",
      "value": 109.20119979858399
    },
    {
      "time": "2026-01-12",
      "value": 109.51139984130859
    },
    {
      "time": "2026-01-13",
      "value": 109.87399978637696
    },
    {
      "time": "2026-01-14",
      "value": 110.25119979858398
    },
    {
      "time": "2026-01-15",
      "value": 110.60339981079102
    },
    {
      "time": "2026-01-16",
      "value": 110.95199981689453
    },
    {
      "time": "2026-01-20",
      "value": 111.29679977416993
    },
    {
      "time": "2026-01-21",
      "value": 111.65039978027343
    },
    {
      "time": "2026-01-22",
      "value": 111.95519989013673
    },
    {
      "time": "2026-01-23",
      "value": 112.26139999389649
    },
    {
      "time": "2026-01-26",
      "value": 112.54539993286133
    },
    {
      "time": "2026-01-27",
      "value": 112.81539993286133
    },
    {
      "time": "2026-01-28",
      "value": 113.09599990844727
    },
    {
      "time": "2026-01-29",
      "value": 113.39459991455078
    },
    {
      "time": "2026-01-30",
      "value": 113.7183999633789
    },
    {
      "time": "2026-02-02",
      "value": 114.17179992675781
    },
    {
      "time": "2026-02-03",
      "value": 114.71379989624023
    },
    {
      "time": "2026-02-04",
      "value": 115.1315998840332
    },
    {
      "time": "2026-02-05",
      "value": 115.56399993896484
    },
    {
      "time": "2026-02-06",
      "value": 116.10639984130859
    },
    {
      "time": "2026-02-09",
      "value": 116.54679992675781
    },
    {
      "time": "2026-02-10",
      "value": 116.89879989624023
    },
    {
      "time": "2026-02-11",
      "value": 117.26399993896484
    },
    {
      "time": "2026-02-12",
      "value": 117.70619995117187
    },
    {
      "time": "2026-02-13",
      "value": 118.13579986572266
    },
    {
      "time": "2026-02-17",
      "value": 118.42459991455078
    },
    {
      "time": "2026-02-18",
      "value": 118.66020004272461
    },
    {
      "time": "2026-02-19",
      "value": 118.85540008544922
    },
    {
      "time": "2026-02-20",
      "value": 119.04400009155273
    },
    {
      "time": "2026-02-23",
      "value": 119.25900009155274
    },
    {
      "time": "2026-02-24",
      "value": 119.53040008544922
    },
    {
      "time": "2026-02-25",
      "value": 119.73500015258789
    },
    {
      "time": "2026-02-26",
      "value": 119.88940017700196
    },
    {
      "time": "2026-02-27",
      "value": 120.11260009765626
    },
    {
      "time": "2026-03-02",
      "value": 120.34620010375977
    },
    {
      "time": "2026-03-03",
      "value": 120.59120010375976
    },
    {
      "time": "2026-03-04",
      "value": 120.85080001831055
    },
    {
      "time": "2026-03-05",
      "value": 121.02979995727539
    },
    {
      "time": "2026-03-06",
      "value": 121.25380004882813
    },
    {
      "time": "2026-03-09",
      "value": 121.52259994506836
    },
    {
      "time": "2026-03-10",
      "value": 121.79279998779298
    },
    {
      "time": "2026-03-11",
      "value": 122.02779998779297
    },
    {
      "time": "2026-03-12",
      "value": 122.28380004882813
    },
    {
      "time": "2026-03-13",
      "value": 122.57580001831055
    },
    {
      "time": "2026-03-16",
      "value": 122.86739990234375
    },
    {
      "time": "2026-03-17",
      "value": 123.11379989624024
    },
    {
      "time": "2026-03-18",
      "value": 123.29919998168945
    },
    {
      "time": "2026-03-19",
      "value": 123.43419998168946
    },
    {
      "time": "2026-03-20",
      "value": 123.56019989013672
    },
    {
      "time": "2026-03-23",
      "value": 123.71319992065429
    },
    {
      "time": "2026-03-24",
      "value": 123.86360000610351
    },
    {
      "time": "2026-03-25",
      "value": 123.96539993286133
    },
    {
      "time": "2026-03-26",
      "value": 124.00179992675781
    },
    {
      "time": "2026-03-27",
      "value": 124.05879989624023
    },
    {
      "time": "2026-03-30",
      "value": 124.1447999572754
    },
    {
      "time": "2026-03-31",
      "value": 124.23639999389648
    },
    {
      "time": "2026-04-01",
      "value": 124.35699996948242
    },
    {
      "time": "2026-04-02",
      "value": 124.48559997558594
    },
    {
      "time": "2026-04-06",
      "value": 124.66479995727539
    },
    {
      "time": "2026-04-07",
      "value": 124.7599998474121
    },
    {
      "time": "2026-04-08",
      "value": 124.95239990234376
    },
    {
      "time": "2026-04-09",
      "value": 125.19619995117188
    },
    {
      "time": "2026-04-10",
      "value": 125.40019989013672
    },
    {
      "time": "2026-04-13",
      "value": 125.54339981079102
    },
    {
      "time": "2026-04-14",
      "value": 125.66159988403321
    },
    {
      "time": "2026-04-15",
      "value": 125.67559997558594
    },
    {
      "time": "2026-04-16",
      "value": 125.61779998779296
    },
    {
      "time": "2026-04-17",
      "value": 125.60779998779297
    },
    {
      "time": "2026-04-20",
      "value": 125.62739990234375
    },
    {
      "time": "2026-04-21",
      "value": 125.59580017089844
    },
    {
      "time": "2026-04-22",
      "value": 125.615
    },
    {
      "time": "2026-04-23",
      "value": 125.7216000366211
    },
    {
      "time": "2026-04-24",
      "value": 125.74459991455078
    },
    {
      "time": "2026-04-27",
      "value": 125.62359985351563
    },
    {
      "time": "2026-04-28",
      "value": 125.49759979248047
    },
    {
      "time": "2026-04-29",
      "value": 125.48079956054687
    },
    {
      "time": "2026-04-30",
      "value": 125.58699935913086
    },
    {
      "time": "2026-05-01",
      "value": 125.72159942626953
    },
    {
      "time": "2026-05-04",
      "value": 125.86839950561523
    },
    {
      "time": "2026-05-05",
      "value": 125.96799942016601
    },
    {
      "time": "2026-05-06",
      "value": 126.0345994567871
    },
    {
      "time": "2026-05-07",
      "value": 126.12359939575195
    },
    {
      "time": "2026-05-08",
      "value": 126.24379928588867
    },
    {
      "time": "2026-05-11",
      "value": 126.23659927368163
    },
    {
      "time": "2026-05-12",
      "value": 126.30159942626953
    },
    {
      "time": "2026-05-13",
      "value": 126.37279937744141
    },
    {
      "time": "2026-05-14",
      "value": 126.46579956054687
    },
    {
      "time": "2026-05-15",
      "value": 126.62859954833985
    },
    {
      "time": "2026-05-18",
      "value": 126.8193994140625
    },
    {
      "time": "2026-05-19",
      "value": 127.01659942626954
    },
    {
      "time": "2026-05-20",
      "value": 127.1311994934082
    },
    {
      "time": "2026-05-21",
      "value": 127.08819946289063
    },
    {
      "time": "2026-05-22",
      "value": 126.98699935913086
    },
    {
      "time": "2026-05-26",
      "value": 126.82799942016601
    },
    {
      "time": "2026-05-27",
      "value": 126.67899948120117
    },
    {
      "time": "2026-05-28",
      "value": 126.55539947509766
    },
    {
      "time": "2026-05-29",
      "value": 126.43079940795899
    },
    {
      "time": "2026-06-01",
      "value": 126.30099945068359
    },
    {
      "time": "2026-06-02",
      "value": 126.18179946899414
    },
    {
      "time": "2026-06-03",
      "value": 126.10519943237304
    },
    {
      "time": "2026-06-04",
      "value": 126.01899932861328
    },
    {
      "time": "2026-06-05",
      "value": 125.93539932250977
    },
    {
      "time": "2026-06-08",
      "value": 125.88839935302734
    },
    {
      "time": "2026-06-09",
      "value": 125.80819931030274
    },
    {
      "time": "2026-06-10",
      "value": 125.74999923706055
    },
    {
      "time": "2026-06-11",
      "value": 125.6743992614746
    },
    {
      "time": "2026-06-12",
      "value": 125.60039932250976
    },
    {
      "time": "2026-06-15",
      "value": 125.5009992980957
    },
    {
      "time": "2026-06-16",
      "value": 125.3857992553711
    },
    {
      "time": "2026-06-17",
      "value": 125.29859924316406
    },
    {
      "time": "2026-06-18",
      "value": 125.09699920654298
    },
    {
      "time": "2026-06-22",
      "value": 124.85799911499024
    },
    {
      "time": "2026-06-23",
      "value": 124.71099914550781
    },
    {
      "time": "2026-06-24",
      "value": 124.59959915161133
    },
    {
      "time": "2026-06-25",
      "value": 124.41419906616211
    },
    {
      "time": "2026-06-26",
      "value": 124.23279907226562
    },
    {
      "time": "2026-06-29",
      "value": 124.02839904785156
    },
    {
      "time": "2026-06-30",
      "value": 123.74359909057617
    },
    {
      "time": "2026-07-01",
      "value": 123.36159912109375
    },
    {
      "time": "2026-07-02",
      "value": 123.00639892578126
    },
    {
      "time": "2026-07-06",
      "value": 122.61979904174805
    },
    {
      "time": "2026-07-07",
      "value": 122.20999908447266
    },
    {
      "time": "2026-07-08",
      "value": 121.87359909057618
    },
    {
      "time": "2026-07-09",
      "value": 121.56599914550782
    },
    {
      "time": "2026-07-10",
      "value": 121.29219924926758
    },
    {
      "time": "2026-07-13",
      "value": 121.0275993347168
    },
    {
      "time": "2026-07-14",
      "value": 120.66299942016602
    },
    {
      "time": "2026-07-15",
      "value": 120.28159927368164
    },
    {
      "time": "2026-07-16",
      "value": 119.97399917602539
    },
    {
      "time": "2026-07-17",
      "value": 119.64299926757812
    },
    {
      "time": "2026-07-20",
      "value": 119.28539916992187
    },
    {
      "time": "2026-07-21",
      "value": 118.88919921875
    },
    {
      "time": "2026-07-22",
      "value": 118.46719940185547
    },
    {
      "time": "2026-07-23",
      "value": 118.08339950561523
    },
    {
      "time": "2026-07-24",
      "value": 117.66579940795899
    }
  ],
  "analysis": null
}