{
  "ok": true,
  "cached": false,
  "ticker": "AAPL",
  "price": 333.72,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Newstead Jennifer",
      "title": "SVP, GC and Government Affairs",
      "is_csuite": 0,
      "value": 456177,
      "avg_price": 317.23,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Newstead Jennifer",
      "title": "SVP, GC and Secretary",
      "is_csuite": 0,
      "value": 447457,
      "avg_price": 310.95,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Newstead Jennifer",
      "title": "SVP, GC and Secretary",
      "is_csuite": 0,
      "value": 442478,
      "avg_price": 307.49,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "John J Mr McGuire III",
      "slug": "john-j-mr-mcguire-iii",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Ed Case",
      "slug": "ed-case",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-08-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-08-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Michael Rulli",
      "slug": "michael-rulli",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Daniel Crenshaw",
      "slug": "daniel-crenshaw",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "X Corp and SpaceXAI drop antitrust lawsuit against Apple",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/cea14b6b-6b9f-3c71-8eb5-4a0a954bf5b5/x-corp-and-spacexai-drop.html",
      "published": "2026-09-14"
    },
    {
      "title": "Apple iPhone 18 Pro pre-orders point to mixed demand signals, brokers say",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/a78e54d0-adc1-3aee-a834-d69b7d302b9a/apple-iphone-18-pro.html",
      "published": "2026-09-14"
    },
    {
      "title": "Apple's Foldable Phone Has Arrived. Here's Why I Don't Think It'll Send the Stock Soaring",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/7f166656-9202-366a-8320-2561e0a9be26/apple%27s-foldable-phone-has.html",
      "published": "2026-09-14"
    },
    {
      "title": "Apple Wants to Know What’s Hiding in OpenAI’s Secret Unreleased Device, and Who at the Company Had Access to It.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a1d0acb0-92e2-3aa3-9a3e-e98ec755474d/apple-wants-to-know-what%E2%80%99s.html",
      "published": "2026-09-14"
    },
    {
      "title": "Forget the Magnificent 7. This Duo Says Broadcom, Not Nvidia, Wins the Next Leg of AI.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4b0fb001-c668-3050-8c0e-57aebd528fba/forget-the-magnificent-7..html",
      "published": "2026-09-14"
    },
    {
      "title": "Intel Is Stuck in Neutral. There Is Exactly One Thing That Should Change Your Mind.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b484201f-c24e-36c5-b30e-65b95e9fecbf/intel-is-stuck-in-neutral..html",
      "published": "2026-09-14"
    },
    {
      "title": "3 S&P 500 Stocks to Research Further",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-p-500-stocks-research-161130191.html",
      "published": "2026-09-14"
    },
    {
      "title": "Founded by Apple’s Ex-Head of Worldwide Logistics Procurement, Aron Launches With First AI Chief of Staff for Procurement Teams and Raises $8 Million in Funding from Menlo Ventures and Storm Ventures",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/founded-apple-ex-head-worldwide-160000375.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 237,
      "high": 238.19000244140625,
      "low": 235.02999877929688,
      "close": 236.6999969482422,
      "volume": 42699500
    },
    {
      "time": "2025-09-16",
      "open": 237.17999267578125,
      "high": 241.22000122070312,
      "low": 236.32000732421875,
      "close": 238.14999389648438,
      "volume": 63421100
    },
    {
      "time": "2025-09-17",
      "open": 238.97000122070312,
      "high": 240.10000610351562,
      "low": 237.72999572753906,
      "close": 238.99000549316406,
      "volume": 46508000
    },
    {
      "time": "2025-09-18",
      "open": 239.97000122070312,
      "high": 241.1999969482422,
      "low": 236.64999389648438,
      "close": 237.8800048828125,
      "volume": 44249600
    },
    {
      "time": "2025-09-19",
      "open": 241.22999572753906,
      "high": 246.3000030517578,
      "low": 240.2100067138672,
      "close": 245.5,
      "volume": 163741300
    },
    {
      "time": "2025-09-22",
      "open": 248.3000030517578,
      "high": 256.6400146484375,
      "low": 248.1199951171875,
      "close": 256.0799865722656,
      "volume": 105517400
    },
    {
      "time": "2025-09-23",
      "open": 255.8800048828125,
      "high": 257.3399963378906,
      "low": 253.5800018310547,
      "close": 254.42999267578125,
      "volume": 60275200
    },
    {
      "time": "2025-09-24",
      "open": 255.22000122070312,
      "high": 255.74000549316406,
      "low": 251.0399932861328,
      "close": 252.30999755859375,
      "volume": 42303700
    },
    {
      "time": "2025-09-25",
      "open": 253.2100067138672,
      "high": 257.1700134277344,
      "low": 251.7100067138672,
      "close": 256.8699951171875,
      "volume": 55202100
    },
    {
      "time": "2025-09-26",
      "open": 254.10000610351562,
      "high": 257.6000061035156,
      "low": 253.77999877929688,
      "close": 255.4600067138672,
      "volume": 46076300
    },
    {
      "time": "2025-09-29",
      "open": 254.55999755859375,
      "high": 255,
      "low": 253.00999450683594,
      "close": 254.42999267578125,
      "volume": 40127700
    },
    {
      "time": "2025-09-30",
      "open": 254.86000061035156,
      "high": 255.9199981689453,
      "low": 253.11000061035156,
      "close": 254.6300048828125,
      "volume": 37704300
    },
    {
      "time": "2025-10-01",
      "open": 255.0399932861328,
      "high": 258.7900085449219,
      "low": 254.92999267578125,
      "close": 255.4499969482422,
      "volume": 48713900
    },
    {
      "time": "2025-10-02",
      "open": 256.5799865722656,
      "high": 258.17999267578125,
      "low": 254.14999389648438,
      "close": 257.1300048828125,
      "volume": 42630200
    },
    {
      "time": "2025-10-03",
      "open": 254.6699981689453,
      "high": 259.239990234375,
      "low": 253.9499969482422,
      "close": 258.0199890136719,
      "volume": 49155600
    },
    {
      "time": "2025-10-06",
      "open": 257.989990234375,
      "high": 259.07000732421875,
      "low": 255.0500030517578,
      "close": 256.69000244140625,
      "volume": 44664100
    },
    {
      "time": "2025-10-07",
      "open": 256.80999755859375,
      "high": 257.3999938964844,
      "low": 255.42999267578125,
      "close": 256.4800109863281,
      "volume": 31955800
    },
    {
      "time": "2025-10-08",
      "open": 256.5199890136719,
      "high": 258.5199890136719,
      "low": 256.1099853515625,
      "close": 258.05999755859375,
      "volume": 36496900
    },
    {
      "time": "2025-10-09",
      "open": 257.80999755859375,
      "high": 258,
      "low": 253.13999938964844,
      "close": 254.0399932861328,
      "volume": 38322000
    },
    {
      "time": "2025-10-10",
      "open": 254.94000244140625,
      "high": 256.3800048828125,
      "low": 244,
      "close": 245.27000427246094,
      "volume": 61999100
    },
    {
      "time": "2025-10-13",
      "open": 249.3800048828125,
      "high": 249.69000244140625,
      "low": 245.55999755859375,
      "close": 247.66000366210938,
      "volume": 38142900
    },
    {
      "time": "2025-10-14",
      "open": 246.60000610351562,
      "high": 248.85000610351562,
      "low": 244.6999969482422,
      "close": 247.77000427246094,
      "volume": 35478000
    },
    {
      "time": "2025-10-15",
      "open": 249.49000549316406,
      "high": 251.82000732421875,
      "low": 247.47000122070312,
      "close": 249.33999633789062,
      "volume": 33893600
    },
    {
      "time": "2025-10-16",
      "open": 248.25,
      "high": 249.0399932861328,
      "low": 245.1300048828125,
      "close": 247.4499969482422,
      "volume": 39777000
    },
    {
      "time": "2025-10-17",
      "open": 248.02000427246094,
      "high": 253.3800048828125,
      "low": 247.27000427246094,
      "close": 252.2899932861328,
      "volume": 49147000
    },
    {
      "time": "2025-10-20",
      "open": 255.88999938964844,
      "high": 264.3800048828125,
      "low": 255.6300048828125,
      "close": 262.239990234375,
      "volume": 90483000
    },
    {
      "time": "2025-10-21",
      "open": 261.8800048828125,
      "high": 265.2900085449219,
      "low": 261.8299865722656,
      "close": 262.7699890136719,
      "volume": 46695900
    },
    {
      "time": "2025-10-22",
      "open": 262.6499938964844,
      "high": 262.8500061035156,
      "low": 255.42999267578125,
      "close": 258.45001220703125,
      "volume": 45015300
    },
    {
      "time": "2025-10-23",
      "open": 259.94000244140625,
      "high": 260.6199951171875,
      "low": 258.010009765625,
      "close": 259.5799865722656,
      "volume": 32754900
    },
    {
      "time": "2025-10-24",
      "open": 261.19000244140625,
      "high": 264.1300048828125,
      "low": 259.17999267578125,
      "close": 262.82000732421875,
      "volume": 38253700
    },
    {
      "time": "2025-10-27",
      "open": 264.8800048828125,
      "high": 269.1199951171875,
      "low": 264.6499938964844,
      "close": 268.80999755859375,
      "volume": 44888200
    },
    {
      "time": "2025-10-28",
      "open": 268.989990234375,
      "high": 269.8900146484375,
      "low": 268.1499938964844,
      "close": 269,
      "volume": 41534800
    },
    {
      "time": "2025-10-29",
      "open": 269.2799987792969,
      "high": 271.4100036621094,
      "low": 267.1099853515625,
      "close": 269.70001220703125,
      "volume": 51086700
    },
    {
      "time": "2025-10-30",
      "open": 271.989990234375,
      "high": 274.1400146484375,
      "low": 268.4800109863281,
      "close": 271.3999938964844,
      "volume": 69886500
    },
    {
      "time": "2025-10-31",
      "open": 276.989990234375,
      "high": 277.32000732421875,
      "low": 269.1600036621094,
      "close": 270.3699951171875,
      "volume": 86167100
    },
    {
      "time": "2025-11-03",
      "open": 270.4200134277344,
      "high": 270.8500061035156,
      "low": 266.25,
      "close": 269.04998779296875,
      "volume": 50194600
    },
    {
      "time": "2025-11-04",
      "open": 268.3299865722656,
      "high": 271.489990234375,
      "low": 267.6199951171875,
      "close": 270.0400085449219,
      "volume": 49274800
    },
    {
      "time": "2025-11-05",
      "open": 268.6099853515625,
      "high": 271.70001220703125,
      "low": 266.92999267578125,
      "close": 270.1400146484375,
      "volume": 43683100
    },
    {
      "time": "2025-11-06",
      "open": 267.8900146484375,
      "high": 273.3999938964844,
      "low": 267.8900146484375,
      "close": 269.7699890136719,
      "volume": 51204000
    },
    {
      "time": "2025-11-07",
      "open": 269.79998779296875,
      "high": 272.2900085449219,
      "low": 266.7699890136719,
      "close": 268.4700012207031,
      "volume": 48227400
    },
    {
      "time": "2025-11-10",
      "open": 268.9599914550781,
      "high": 273.7300109863281,
      "low": 267.4599914550781,
      "close": 269.42999267578125,
      "volume": 41312400
    },
    {
      "time": "2025-11-11",
      "open": 269.80999755859375,
      "high": 275.9100036621094,
      "low": 269.79998779296875,
      "close": 275.25,
      "volume": 46208300
    },
    {
      "time": "2025-11-12",
      "open": 275,
      "high": 275.7300109863281,
      "low": 271.70001220703125,
      "close": 273.4700012207031,
      "volume": 48398000
    },
    {
      "time": "2025-11-13",
      "open": 274.1099853515625,
      "high": 276.70001220703125,
      "low": 272.0899963378906,
      "close": 272.95001220703125,
      "volume": 49602800
    },
    {
      "time": "2025-11-14",
      "open": 271.04998779296875,
      "high": 275.9599914550781,
      "low": 269.6000061035156,
      "close": 272.4100036621094,
      "volume": 47431300
    },
    {
      "time": "2025-11-17",
      "open": 268.82000732421875,
      "high": 270.489990234375,
      "low": 265.7300109863281,
      "close": 267.4599914550781,
      "volume": 45018300
    },
    {
      "time": "2025-11-18",
      "open": 269.989990234375,
      "high": 270.7099914550781,
      "low": 265.32000732421875,
      "close": 267.44000244140625,
      "volume": 45677300
    },
    {
      "time": "2025-11-19",
      "open": 265.5299987792969,
      "high": 272.2099914550781,
      "low": 265.5,
      "close": 268.55999755859375,
      "volume": 40424500
    },
    {
      "time": "2025-11-20",
      "open": 270.8299865722656,
      "high": 275.42999267578125,
      "low": 265.9200134277344,
      "close": 266.25,
      "volume": 45823600
    },
    {
      "time": "2025-11-21",
      "open": 265.95001220703125,
      "high": 273.3299865722656,
      "low": 265.6700134277344,
      "close": 271.489990234375,
      "volume": 59030800
    },
    {
      "time": "2025-11-24",
      "open": 270.8999938964844,
      "high": 277,
      "low": 270.8999938964844,
      "close": 275.9200134277344,
      "volume": 65585800
    },
    {
      "time": "2025-11-25",
      "open": 275.2699890136719,
      "high": 280.3800048828125,
      "low": 275.25,
      "close": 276.9700012207031,
      "volume": 46914200
    },
    {
      "time": "2025-11-26",
      "open": 276.9599914550781,
      "high": 279.5299987792969,
      "low": 276.6300048828125,
      "close": 277.54998779296875,
      "volume": 33431400
    },
    {
      "time": "2025-11-28",
      "open": 277.260009765625,
      "high": 279,
      "low": 275.989990234375,
      "close": 278.8500061035156,
      "volume": 20135600
    },
    {
      "time": "2025-12-01",
      "open": 278.010009765625,
      "high": 283.4200134277344,
      "low": 276.1400146484375,
      "close": 283.1000061035156,
      "volume": 46587700
    },
    {
      "time": "2025-12-02",
      "open": 283,
      "high": 287.3999938964844,
      "low": 282.6300048828125,
      "close": 286.19000244140625,
      "volume": 53669500
    },
    {
      "time": "2025-12-03",
      "open": 286.20001220703125,
      "high": 288.6199951171875,
      "low": 283.29998779296875,
      "close": 284.1499938964844,
      "volume": 43538700
    },
    {
      "time": "2025-12-04",
      "open": 284.1000061035156,
      "high": 284.7300109863281,
      "low": 278.5899963378906,
      "close": 280.70001220703125,
      "volume": 43989100
    },
    {
      "time": "2025-12-05",
      "open": 280.5400085449219,
      "high": 281.1400146484375,
      "low": 278.04998779296875,
      "close": 278.7799987792969,
      "volume": 47265800
    },
    {
      "time": "2025-12-08",
      "open": 278.1300048828125,
      "high": 279.6700134277344,
      "low": 276.1499938964844,
      "close": 277.8900146484375,
      "volume": 38211800
    },
    {
      "time": "2025-12-09",
      "open": 278.1600036621094,
      "high": 280.0299987792969,
      "low": 276.9200134277344,
      "close": 277.17999267578125,
      "volume": 32193300
    },
    {
      "time": "2025-12-10",
      "open": 277.75,
      "high": 279.75,
      "low": 276.44000244140625,
      "close": 278.7799987792969,
      "volume": 33038300
    },
    {
      "time": "2025-12-11",
      "open": 279.1000061035156,
      "high": 279.5899963378906,
      "low": 273.80999755859375,
      "close": 278.0299987792969,
      "volume": 33248000
    },
    {
      "time": "2025-12-12",
      "open": 277.8999938964844,
      "high": 279.2200012207031,
      "low": 276.82000732421875,
      "close": 278.2799987792969,
      "volume": 39532900
    },
    {
      "time": "2025-12-15",
      "open": 280.1499938964844,
      "high": 280.1499938964844,
      "low": 272.8399963378906,
      "close": 274.1099853515625,
      "volume": 50409100
    },
    {
      "time": "2025-12-16",
      "open": 272.82000732421875,
      "high": 275.5,
      "low": 271.7900085449219,
      "close": 274.6099853515625,
      "volume": 37648600
    },
    {
      "time": "2025-12-17",
      "open": 275.010009765625,
      "high": 276.1600036621094,
      "low": 271.6400146484375,
      "close": 271.8399963378906,
      "volume": 50138700
    },
    {
      "time": "2025-12-18",
      "open": 273.6099853515625,
      "high": 273.6300048828125,
      "low": 266.95001220703125,
      "close": 272.19000244140625,
      "volume": 51630700
    },
    {
      "time": "2025-12-19",
      "open": 272.1499938964844,
      "high": 274.6000061035156,
      "low": 269.8999938964844,
      "close": 273.6700134277344,
      "volume": 144632000
    },
    {
      "time": "2025-12-22",
      "open": 272.8599853515625,
      "high": 273.8800048828125,
      "low": 270.510009765625,
      "close": 270.9700012207031,
      "volume": 36571800
    },
    {
      "time": "2025-12-23",
      "open": 270.8399963378906,
      "high": 272.5,
      "low": 269.55999755859375,
      "close": 272.3599853515625,
      "volume": 29642000
    },
    {
      "time": "2025-12-24",
      "open": 272.3399963378906,
      "high": 275.42999267578125,
      "low": 272.20001220703125,
      "close": 273.80999755859375,
      "volume": 17910600
    },
    {
      "time": "2025-12-26",
      "open": 274.1600036621094,
      "high": 275.3699951171875,
      "low": 272.8599853515625,
      "close": 273.3999938964844,
      "volume": 21521800
    },
    {
      "time": "2025-12-29",
      "open": 272.69000244140625,
      "high": 274.3599853515625,
      "low": 272.3500061035156,
      "close": 273.760009765625,
      "volume": 23715200
    },
    {
      "time": "2025-12-30",
      "open": 272.80999755859375,
      "high": 274.0799865722656,
      "low": 272.2799987792969,
      "close": 273.0799865722656,
      "volume": 22139600
    },
    {
      "time": "2025-12-31",
      "open": 273.05999755859375,
      "high": 273.67999267578125,
      "low": 271.75,
      "close": 271.8599853515625,
      "volume": 27293600
    },
    {
      "time": "2026-01-02",
      "open": 272.260009765625,
      "high": 277.8399963378906,
      "low": 269,
      "close": 271.010009765625,
      "volume": 37838100
    },
    {
      "time": "2026-01-05",
      "open": 270.6400146484375,
      "high": 271.510009765625,
      "low": 266.1400146484375,
      "close": 267.260009765625,
      "volume": 45647200
    },
    {
      "time": "2026-01-06",
      "open": 267,
      "high": 267.54998779296875,
      "low": 262.1199951171875,
      "close": 262.3599853515625,
      "volume": 52352100
    },
    {
      "time": "2026-01-07",
      "open": 263.20001220703125,
      "high": 263.67999267578125,
      "low": 259.80999755859375,
      "close": 260.3299865722656,
      "volume": 48309800
    },
    {
      "time": "2026-01-08",
      "open": 257.0199890136719,
      "high": 259.2900085449219,
      "low": 255.6999969482422,
      "close": 259.0400085449219,
      "volume": 50419300
    },
    {
      "time": "2026-01-09",
      "open": 259.0799865722656,
      "high": 260.2099914550781,
      "low": 256.2200012207031,
      "close": 259.3699951171875,
      "volume": 39997000
    },
    {
      "time": "2026-01-12",
      "open": 259.1600036621094,
      "high": 261.29998779296875,
      "low": 256.79998779296875,
      "close": 260.25,
      "volume": 45263800
    },
    {
      "time": "2026-01-13",
      "open": 258.7200012207031,
      "high": 261.80999755859375,
      "low": 258.3900146484375,
      "close": 261.04998779296875,
      "volume": 45730800
    },
    {
      "time": "2026-01-14",
      "open": 259.489990234375,
      "high": 261.82000732421875,
      "low": 256.7099914550781,
      "close": 259.9599914550781,
      "volume": 40019400
    },
    {
      "time": "2026-01-15",
      "open": 260.6499938964844,
      "high": 261.0400085449219,
      "low": 257.04998779296875,
      "close": 258.2099914550781,
      "volume": 39388600
    },
    {
      "time": "2026-01-16",
      "open": 257.8999938964844,
      "high": 258.8999938964844,
      "low": 254.92999267578125,
      "close": 255.52999877929688,
      "volume": 72142800
    },
    {
      "time": "2026-01-20",
      "open": 252.72999572753906,
      "high": 254.7899932861328,
      "low": 243.4199981689453,
      "close": 246.6999969482422,
      "volume": 80267500
    },
    {
      "time": "2026-01-21",
      "open": 248.6999969482422,
      "high": 251.55999755859375,
      "low": 245.17999267578125,
      "close": 247.64999389648438,
      "volume": 54641700
    },
    {
      "time": "2026-01-22",
      "open": 249.1999969482422,
      "high": 251,
      "low": 248.14999389648438,
      "close": 248.35000610351562,
      "volume": 39708300
    },
    {
      "time": "2026-01-23",
      "open": 247.32000732421875,
      "high": 249.41000366210938,
      "low": 244.67999267578125,
      "close": 248.0399932861328,
      "volume": 41689000
    },
    {
      "time": "2026-01-26",
      "open": 251.47999572753906,
      "high": 256.55999755859375,
      "low": 249.8000030517578,
      "close": 255.41000366210938,
      "volume": 55969200
    },
    {
      "time": "2026-01-27",
      "open": 259.1700134277344,
      "high": 261.95001220703125,
      "low": 258.2099914550781,
      "close": 258.2699890136719,
      "volume": 49648300
    },
    {
      "time": "2026-01-28",
      "open": 257.6499938964844,
      "high": 258.8599853515625,
      "low": 254.50999450683594,
      "close": 256.44000244140625,
      "volume": 41288000
    },
    {
      "time": "2026-01-29",
      "open": 258,
      "high": 259.6499938964844,
      "low": 254.41000366210938,
      "close": 258.2799987792969,
      "volume": 67253000
    },
    {
      "time": "2026-01-30",
      "open": 255.1699981689453,
      "high": 261.8999938964844,
      "low": 252.17999267578125,
      "close": 259.4800109863281,
      "volume": 92443400
    },
    {
      "time": "2026-02-02",
      "open": 260.0299987792969,
      "high": 270.489990234375,
      "low": 259.2099914550781,
      "close": 270.010009765625,
      "volume": 73913400
    },
    {
      "time": "2026-02-03",
      "open": 269.20001220703125,
      "high": 271.8800048828125,
      "low": 267.6099853515625,
      "close": 269.4800109863281,
      "volume": 64394700
    },
    {
      "time": "2026-02-04",
      "open": 272.2900085449219,
      "high": 278.95001220703125,
      "low": 272.2900085449219,
      "close": 276.489990234375,
      "volume": 90545700
    },
    {
      "time": "2026-02-05",
      "open": 278.1300048828125,
      "high": 279.5,
      "low": 273.2300109863281,
      "close": 275.9100036621094,
      "volume": 52977400
    },
    {
      "time": "2026-02-06",
      "open": 277.1199951171875,
      "high": 280.9100036621094,
      "low": 276.92999267578125,
      "close": 278.1199951171875,
      "volume": 50453400
    },
    {
      "time": "2026-02-09",
      "open": 277.9100036621094,
      "high": 278.20001220703125,
      "low": 271.70001220703125,
      "close": 274.6199951171875,
      "volume": 44623400
    },
    {
      "time": "2026-02-10",
      "open": 274.8900146484375,
      "high": 275.3699951171875,
      "low": 272.94000244140625,
      "close": 273.67999267578125,
      "volume": 34376900
    },
    {
      "time": "2026-02-11",
      "open": 274.70001220703125,
      "high": 280.17999267578125,
      "low": 274.45001220703125,
      "close": 275.5,
      "volume": 51931300
    },
    {
      "time": "2026-02-12",
      "open": 275.5899963378906,
      "high": 275.7200012207031,
      "low": 260.17999267578125,
      "close": 261.7300109863281,
      "volume": 81077200
    },
    {
      "time": "2026-02-13",
      "open": 262.010009765625,
      "high": 262.2300109863281,
      "low": 255.4499969482422,
      "close": 255.77999877929688,
      "volume": 56290700
    },
    {
      "time": "2026-02-17",
      "open": 258.04998779296875,
      "high": 266.2900085449219,
      "low": 255.5399932861328,
      "close": 263.8800048828125,
      "volume": 58469100
    },
    {
      "time": "2026-02-18",
      "open": 263.6000061035156,
      "high": 266.82000732421875,
      "low": 262.45001220703125,
      "close": 264.3500061035156,
      "volume": 34203300
    },
    {
      "time": "2026-02-19",
      "open": 262.6000061035156,
      "high": 264.4800109863281,
      "low": 260.04998779296875,
      "close": 260.5799865722656,
      "volume": 30845300
    },
    {
      "time": "2026-02-20",
      "open": 258.9700012207031,
      "high": 264.75,
      "low": 258.1600036621094,
      "close": 264.5799865722656,
      "volume": 42070500
    },
    {
      "time": "2026-02-23",
      "open": 263.489990234375,
      "high": 269.42999267578125,
      "low": 263.3800048828125,
      "close": 266.17999267578125,
      "volume": 37308200
    },
    {
      "time": "2026-02-24",
      "open": 267.8599853515625,
      "high": 274.8900146484375,
      "low": 267.7099914550781,
      "close": 272.1400146484375,
      "volume": 47014600
    },
    {
      "time": "2026-02-25",
      "open": 271.7799987792969,
      "high": 274.94000244140625,
      "low": 271.04998779296875,
      "close": 274.2300109863281,
      "volume": 33714300
    },
    {
      "time": "2026-02-26",
      "open": 274.95001220703125,
      "high": 276.1099853515625,
      "low": 270.79998779296875,
      "close": 272.95001220703125,
      "volume": 32345100
    },
    {
      "time": "2026-02-27",
      "open": 272.80999755859375,
      "high": 272.80999755859375,
      "low": 262.8900146484375,
      "close": 264.17999267578125,
      "volume": 72366500
    },
    {
      "time": "2026-03-02",
      "open": 262.4100036621094,
      "high": 266.5299987792969,
      "low": 260.20001220703125,
      "close": 264.7200012207031,
      "volume": 41827900
    },
    {
      "time": "2026-03-03",
      "open": 263.4800109863281,
      "high": 265.55999755859375,
      "low": 260.1300048828125,
      "close": 263.75,
      "volume": 38568900
    },
    {
      "time": "2026-03-04",
      "open": 264.6499938964844,
      "high": 266.1499938964844,
      "low": 261.4200134277344,
      "close": 262.5199890136719,
      "volume": 39803100
    },
    {
      "time": "2026-03-05",
      "open": 260.7900085449219,
      "high": 261.55999755859375,
      "low": 257.25,
      "close": 260.2900085449219,
      "volume": 49658600
    },
    {
      "time": "2026-03-06",
      "open": 258.6300048828125,
      "high": 258.7699890136719,
      "low": 254.3699951171875,
      "close": 257.4599914550781,
      "volume": 41120000
    },
    {
      "time": "2026-03-09",
      "open": 255.69000244140625,
      "high": 261.1499938964844,
      "low": 253.67999267578125,
      "close": 259.8800048828125,
      "volume": 38218500
    },
    {
      "time": "2026-03-10",
      "open": 257.6499938964844,
      "high": 262.4800109863281,
      "low": 256.95001220703125,
      "close": 260.8299865722656,
      "volume": 30590800
    },
    {
      "time": "2026-03-11",
      "open": 261.0899963378906,
      "high": 262.1300048828125,
      "low": 259.54998779296875,
      "close": 260.80999755859375,
      "volume": 26218900
    },
    {
      "time": "2026-03-12",
      "open": 258.6600036621094,
      "high": 258.95001220703125,
      "low": 254.17999267578125,
      "close": 255.75999450683594,
      "volume": 40794000
    },
    {
      "time": "2026-03-13",
      "open": 255.47999572753906,
      "high": 256.3299865722656,
      "low": 249.52000427246094,
      "close": 250.1199951171875,
      "volume": 36930000
    },
    {
      "time": "2026-03-16",
      "open": 252.11000061035156,
      "high": 253.88999938964844,
      "low": 249.8800048828125,
      "close": 252.82000732421875,
      "volume": 32074200
    },
    {
      "time": "2026-03-17",
      "open": 252.9600067138672,
      "high": 255.1300048828125,
      "low": 252.17999267578125,
      "close": 254.22999572753906,
      "volume": 32361600
    },
    {
      "time": "2026-03-18",
      "open": 252.6300048828125,
      "high": 254.94000244140625,
      "low": 249,
      "close": 249.94000244140625,
      "volume": 35757900
    },
    {
      "time": "2026-03-19",
      "open": 249.39999389648438,
      "high": 251.8300018310547,
      "low": 247.3000030517578,
      "close": 248.9600067138672,
      "volume": 34864100
    },
    {
      "time": "2026-03-20",
      "open": 247.97999572753906,
      "high": 249.1999969482422,
      "low": 246,
      "close": 247.99000549316406,
      "volume": 88331100
    },
    {
      "time": "2026-03-23",
      "open": 253.97000122070312,
      "high": 254.60000610351562,
      "low": 250.27999877929688,
      "close": 251.49000549316406,
      "volume": 40546100
    },
    {
      "time": "2026-03-24",
      "open": 250.35000610351562,
      "high": 254.8300018310547,
      "low": 249.5500030517578,
      "close": 251.63999938964844,
      "volume": 45152300
    },
    {
      "time": "2026-03-25",
      "open": 254.10000610351562,
      "high": 255,
      "low": 251.60000610351562,
      "close": 252.6199951171875,
      "volume": 28476700
    },
    {
      "time": "2026-03-26",
      "open": 252.1199951171875,
      "high": 257,
      "low": 250.77000427246094,
      "close": 252.88999938964844,
      "volume": 41796700
    },
    {
      "time": "2026-03-27",
      "open": 253.89999389648438,
      "high": 255.49000549316406,
      "low": 248.07000732421875,
      "close": 248.8000030517578,
      "volume": 47900000
    },
    {
      "time": "2026-03-30",
      "open": 250.07000732421875,
      "high": 250.8699951171875,
      "low": 245.50999450683594,
      "close": 246.6300048828125,
      "volume": 39446200
    },
    {
      "time": "2026-03-31",
      "open": 247.91000366210938,
      "high": 255.47999572753906,
      "low": 247.10000610351562,
      "close": 253.7899932861328,
      "volume": 49598100
    },
    {
      "time": "2026-04-01",
      "open": 254.0800018310547,
      "high": 256.17999267578125,
      "low": 253.3300018310547,
      "close": 255.6300048828125,
      "volume": 40059400
    },
    {
      "time": "2026-04-02",
      "open": 254.1999969482422,
      "high": 256.1300048828125,
      "low": 250.64999389648438,
      "close": 255.9199981689453,
      "volume": 31289400
    },
    {
      "time": "2026-04-06",
      "open": 256.510009765625,
      "high": 262.1600036621094,
      "low": 256.4599914550781,
      "close": 258.8599853515625,
      "volume": 29329900
    },
    {
      "time": "2026-04-07",
      "open": 256.1600036621094,
      "high": 256.20001220703125,
      "low": 245.6999969482422,
      "close": 253.5,
      "volume": 62148000
    },
    {
      "time": "2026-04-08",
      "open": 258.45001220703125,
      "high": 259.75,
      "low": 256.5299987792969,
      "close": 258.8999938964844,
      "volume": 41032800
    },
    {
      "time": "2026-04-09",
      "open": 259,
      "high": 261.1199951171875,
      "low": 256.07000732421875,
      "close": 260.489990234375,
      "volume": 28121600
    },
    {
      "time": "2026-04-10",
      "open": 259.9800109863281,
      "high": 262.19000244140625,
      "low": 259.0199890136719,
      "close": 260.4800109863281,
      "volume": 31291500
    },
    {
      "time": "2026-04-13",
      "open": 259.7300109863281,
      "high": 260.17999267578125,
      "low": 256.6600036621094,
      "close": 259.20001220703125,
      "volume": 36234700
    },
    {
      "time": "2026-04-14",
      "open": 259.25,
      "high": 261.92999267578125,
      "low": 257.19000244140625,
      "close": 258.8299865722656,
      "volume": 48370700
    },
    {
      "time": "2026-04-15",
      "open": 258.1600036621094,
      "high": 266.55999755859375,
      "low": 257.80999755859375,
      "close": 266.42999267578125,
      "volume": 49913500
    },
    {
      "time": "2026-04-16",
      "open": 266.79998779296875,
      "high": 267.1600036621094,
      "low": 261.2699890136719,
      "close": 263.3999938964844,
      "volume": 43323100
    },
    {
      "time": "2026-04-17",
      "open": 266.9599914550781,
      "high": 272.29998779296875,
      "low": 266.7200012207031,
      "close": 270.2300109863281,
      "volume": 61436200
    },
    {
      "time": "2026-04-20",
      "open": 270.3299865722656,
      "high": 274.2799987792969,
      "low": 270.2900085449219,
      "close": 273.04998779296875,
      "volume": 36590200
    },
    {
      "time": "2026-04-21",
      "open": 271.5,
      "high": 272.79998779296875,
      "low": 265.3999938964844,
      "close": 266.1700134277344,
      "volume": 50209800
    },
    {
      "time": "2026-04-22",
      "open": 267.82000732421875,
      "high": 273.739990234375,
      "low": 266.8699951171875,
      "close": 273.1700134277344,
      "volume": 43249200
    },
    {
      "time": "2026-04-23",
      "open": 275.04998779296875,
      "high": 275.7699890136719,
      "low": 271.6499938964844,
      "close": 273.42999267578125,
      "volume": 33399600
    },
    {
      "time": "2026-04-24",
      "open": 272.760009765625,
      "high": 273.05999755859375,
      "low": 269.6499938964844,
      "close": 271.05999755859375,
      "volume": 38157100
    },
    {
      "time": "2026-04-27",
      "open": 266.0899963378906,
      "high": 268.3599853515625,
      "low": 265.07000732421875,
      "close": 267.6099853515625,
      "volume": 41466800
    },
    {
      "time": "2026-04-28",
      "open": 272.3399963378906,
      "high": 273.2300109863281,
      "low": 268.6600036621094,
      "close": 270.7099914550781,
      "volume": 40018900
    },
    {
      "time": "2026-04-29",
      "open": 267.54998779296875,
      "high": 271.0400085449219,
      "low": 267.0400085449219,
      "close": 270.1700134277344,
      "volume": 30047900
    },
    {
      "time": "2026-04-30",
      "open": 270.5,
      "high": 276,
      "low": 268.1400146484375,
      "close": 271.3500061035156,
      "volume": 91848200
    },
    {
      "time": "2026-05-01",
      "open": 278.8599853515625,
      "high": 287.2200012207031,
      "low": 278.3699951171875,
      "close": 280.1400146484375,
      "volume": 79915400
    },
    {
      "time": "2026-05-04",
      "open": 279.6600036621094,
      "high": 280.6300048828125,
      "low": 274.8599853515625,
      "close": 276.8299865722656,
      "volume": 46668400
    },
    {
      "time": "2026-05-05",
      "open": 276.92999267578125,
      "high": 284.57000732421875,
      "low": 276.5,
      "close": 284.17999267578125,
      "volume": 49311700
    },
    {
      "time": "2026-05-06",
      "open": 281.9200134277344,
      "high": 288.0299987792969,
      "low": 281.07000732421875,
      "close": 287.510009765625,
      "volume": 58336100
    },
    {
      "time": "2026-05-07",
      "open": 289.2699890136719,
      "high": 292.1300048828125,
      "low": 285.7799987792969,
      "close": 287.44000244140625,
      "volume": 45224300
    },
    {
      "time": "2026-05-08",
      "open": 290.010009765625,
      "high": 294.760009765625,
      "low": 290,
      "close": 293.32000732421875,
      "volume": 52692800
    },
    {
      "time": "2026-05-11",
      "open": 291.9800109863281,
      "high": 293.8800048828125,
      "low": 290.2300109863281,
      "close": 292.67999267578125,
      "volume": 42247300
    },
    {
      "time": "2026-05-12",
      "open": 292.55999755859375,
      "high": 295.2699890136719,
      "low": 292.55999755859375,
      "close": 294.79998779296875,
      "volume": 45748100
    },
    {
      "time": "2026-05-13",
      "open": 293.5,
      "high": 300.9200134277344,
      "low": 293.5,
      "close": 298.8699951171875,
      "volume": 52684300
    },
    {
      "time": "2026-05-14",
      "open": 299.82000732421875,
      "high": 300.45001220703125,
      "low": 295.3800048828125,
      "close": 298.2099914550781,
      "volume": 35324900
    },
    {
      "time": "2026-05-15",
      "open": 297.8999938964844,
      "high": 303.20001220703125,
      "low": 296.5199890136719,
      "close": 300.2300109863281,
      "volume": 54862800
    },
    {
      "time": "2026-05-18",
      "open": 300.239990234375,
      "high": 300.6600036621094,
      "low": 294.9100036621094,
      "close": 297.8399963378906,
      "volume": 34483000
    },
    {
      "time": "2026-05-19",
      "open": 296.9700012207031,
      "high": 300.510009765625,
      "low": 296.3500061035156,
      "close": 298.9700012207031,
      "volume": 42243600
    },
    {
      "time": "2026-05-20",
      "open": 298.17999267578125,
      "high": 302.79998779296875,
      "low": 298.0799865722656,
      "close": 302.25,
      "volume": 38229800
    },
    {
      "time": "2026-05-21",
      "open": 301.05999755859375,
      "high": 305.5400085449219,
      "low": 300.3999938964844,
      "close": 304.989990234375,
      "volume": 42965100
    },
    {
      "time": "2026-05-22",
      "open": 306.1199951171875,
      "high": 311.3999938964844,
      "low": 305.8399963378906,
      "close": 308.82000732421875,
      "volume": 43670200
    },
    {
      "time": "2026-05-26",
      "open": 309.55999755859375,
      "high": 311.82000732421875,
      "low": 307.6700134277344,
      "close": 308.3299865722656,
      "volume": 48000500
    },
    {
      "time": "2026-05-27",
      "open": 308.3299865722656,
      "high": 313.260009765625,
      "low": 308.29998779296875,
      "close": 310.8500061035156,
      "volume": 50430900
    },
    {
      "time": "2026-05-28",
      "open": 310.67999267578125,
      "high": 312.79998779296875,
      "low": 309.57000732421875,
      "close": 312.510009765625,
      "volume": 48220400
    },
    {
      "time": "2026-05-29",
      "open": 311.7799987792969,
      "high": 315,
      "low": 309.5299987792969,
      "close": 312.05999755859375,
      "volume": 70026800
    },
    {
      "time": "2026-06-01",
      "open": 309.6300048828125,
      "high": 310.94000244140625,
      "low": 305.0199890136719,
      "close": 306.30999755859375,
      "volume": 48849900
    },
    {
      "time": "2026-06-02",
      "open": 307.4599914550781,
      "high": 315.45001220703125,
      "low": 306.69000244140625,
      "close": 315.20001220703125,
      "volume": 44534700
    },
    {
      "time": "2026-06-03",
      "open": 314.17999267578125,
      "high": 316.94000244140625,
      "low": 308.8500061035156,
      "close": 310.260009765625,
      "volume": 50836700
    },
    {
      "time": "2026-06-04",
      "open": 313.2300109863281,
      "high": 313.5400085449219,
      "low": 309.6499938964844,
      "close": 311.2300109863281,
      "volume": 44869100
    },
    {
      "time": "2026-06-05",
      "open": 312.8599853515625,
      "high": 315.1700134277344,
      "low": 307.1499938964844,
      "close": 307.3399963378906,
      "volume": 65310500
    },
    {
      "time": "2026-06-08",
      "open": 308.739990234375,
      "high": 317.3999938964844,
      "low": 301.1700134277344,
      "close": 301.5400085449219,
      "volume": 77949100
    },
    {
      "time": "2026-06-09",
      "open": 300.2799987792969,
      "high": 300.75,
      "low": 287.7799987792969,
      "close": 290.54998779296875,
      "volume": 70108800
    },
    {
      "time": "2026-06-10",
      "open": 290.739990234375,
      "high": 294.75,
      "low": 287.3800048828125,
      "close": 291.5799865722656,
      "volume": 52793300
    },
    {
      "time": "2026-06-11",
      "open": 293.7200012207031,
      "high": 297,
      "low": 289.5899963378906,
      "close": 295.6300048828125,
      "volume": 42572500
    },
    {
      "time": "2026-06-12",
      "open": 296.0299987792969,
      "high": 297.1400146484375,
      "low": 289.6199951171875,
      "close": 291.1300048828125,
      "volume": 38742100
    },
    {
      "time": "2026-06-15",
      "open": 294.1199951171875,
      "high": 297.7799987792969,
      "low": 291.70001220703125,
      "close": 296.4200134277344,
      "volume": 45732600
    },
    {
      "time": "2026-06-16",
      "open": 295.25,
      "high": 300.4800109863281,
      "low": 293.9700012207031,
      "close": 299.239990234375,
      "volume": 39874400
    },
    {
      "time": "2026-06-17",
      "open": 300.8500061035156,
      "high": 302.07000732421875,
      "low": 294.3599853515625,
      "close": 295.95001220703125,
      "volume": 42745100
    },
    {
      "time": "2026-06-18",
      "open": 298.1099853515625,
      "high": 300.57000732421875,
      "low": 295.6199951171875,
      "close": 298.010009765625,
      "volume": 85962200
    },
    {
      "time": "2026-06-22",
      "open": 297.30999755859375,
      "high": 302.4200134277344,
      "low": 296.760009765625,
      "close": 297.010009765625,
      "volume": 44879900
    },
    {
      "time": "2026-06-23",
      "open": 297.5400085449219,
      "high": 301.6400146484375,
      "low": 294.17999267578125,
      "close": 294.29998779296875,
      "volume": 52010900
    },
    {
      "time": "2026-06-24",
      "open": 295.3599853515625,
      "high": 299.70001220703125,
      "low": 292.94000244140625,
      "close": 293.0799865722656,
      "volume": 53081900
    },
    {
      "time": "2026-06-25",
      "open": 287.3999938964844,
      "high": 288.79998779296875,
      "low": 273.75,
      "close": 275.1499938964844,
      "volume": 107013700
    },
    {
      "time": "2026-06-26",
      "open": 275,
      "high": 285.95001220703125,
      "low": 274.2099914550781,
      "close": 283.7799987792969,
      "volume": 261775500
    },
    {
      "time": "2026-06-29",
      "open": 286.7300109863281,
      "high": 288.3699951171875,
      "low": 279.8500061035156,
      "close": 281.739990234375,
      "volume": 66427000
    },
    {
      "time": "2026-06-30",
      "open": 281.1700134277344,
      "high": 289.94000244140625,
      "low": 280.70001220703125,
      "close": 289.3599853515625,
      "volume": 65100200
    },
    {
      "time": "2026-07-01",
      "open": 293.44000244140625,
      "high": 296.5899963378906,
      "low": 289.20001220703125,
      "close": 294.3800048828125,
      "volume": 50164200
    },
    {
      "time": "2026-07-02",
      "open": 294.1199951171875,
      "high": 309.4200134277344,
      "low": 293.67999267578125,
      "close": 308.6300048828125,
      "volume": 75352800
    },
    {
      "time": "2026-07-06",
      "open": 307.3599853515625,
      "high": 314.20001220703125,
      "low": 307,
      "close": 312.6600036621094,
      "volume": 53590000
    },
    {
      "time": "2026-07-07",
      "open": 315.2900085449219,
      "high": 315.4800109863281,
      "low": 310.1499938964844,
      "close": 310.6600036621094,
      "volume": 42490000
    },
    {
      "time": "2026-07-08",
      "open": 311.9100036621094,
      "high": 314.82000732421875,
      "low": 307.04998779296875,
      "close": 313.3900146484375,
      "volume": 41323500
    },
    {
      "time": "2026-07-09",
      "open": 310.510009765625,
      "high": 316.5299987792969,
      "low": 308.1600036621094,
      "close": 316.2200012207031,
      "volume": 48124500
    },
    {
      "time": "2026-07-10",
      "open": 314.7200012207031,
      "high": 316.9100036621094,
      "low": 312.1700134277344,
      "close": 315.32000732421875,
      "volume": 34132300
    },
    {
      "time": "2026-07-13",
      "open": 317.0199890136719,
      "high": 323.45001220703125,
      "low": 315.7799987792969,
      "close": 317.30999755859375,
      "volume": 43257800
    },
    {
      "time": "2026-07-14",
      "open": 313.760009765625,
      "high": 316.19000244140625,
      "low": 311.9100036621094,
      "close": 314.8599853515625,
      "volume": 36336800
    },
    {
      "time": "2026-07-15",
      "open": 317.6199951171875,
      "high": 328.7300109863281,
      "low": 317.32000732421875,
      "close": 327.5,
      "volume": 60957600
    },
    {
      "time": "2026-07-16",
      "open": 328.010009765625,
      "high": 334.67999267578125,
      "low": 326.7900085449219,
      "close": 333.260009765625,
      "volume": 62970600
    },
    {
      "time": "2026-07-17",
      "open": 331.9800109863281,
      "high": 334.989990234375,
      "low": 329,
      "close": 333.739990234375,
      "volume": 63407100
    },
    {
      "time": "2026-07-20",
      "open": 333.510009765625,
      "high": 333.7099914550781,
      "low": 323.67999267578125,
      "close": 326.5899963378906,
      "volume": 53468000
    },
    {
      "time": "2026-07-21",
      "open": 323.1300048828125,
      "high": 329.6000061035156,
      "low": 322.2200012207031,
      "close": 327.739990234375,
      "volume": 41338900
    },
    {
      "time": "2026-07-22",
      "open": 327.8699951171875,
      "high": 329,
      "low": 323.3399963378906,
      "close": 325.8900146484375,
      "volume": 38755900
    },
    {
      "time": "2026-07-23",
      "open": 321.7300109863281,
      "high": 323.29998779296875,
      "low": 319.3500061035156,
      "close": 321.6600036621094,
      "volume": 40840800
    },
    {
      "time": "2026-07-24",
      "open": 321.7900085449219,
      "high": 334.3699951171875,
      "low": 321.6199951171875,
      "close": 333.0199890136719,
      "volume": 47489400
    },
    {
      "time": "2026-07-27",
      "open": 334.5400085449219,
      "high": 339.57000732421875,
      "low": 334.0199890136719,
      "close": 336.9100036621094,
      "volume": 49604300
    },
    {
      "time": "2026-07-28",
      "open": 340.0299987792969,
      "high": 342.8900146484375,
      "low": 335.6000061035156,
      "close": 340.0799865722656,
      "volume": 51859000
    },
    {
      "time": "2026-07-29",
      "open": 339.7300109863281,
      "high": 344.57000732421875,
      "low": 337.3500061035156,
      "close": 338.19000244140625,
      "volume": 56090800
    },
    {
      "time": "2026-07-30",
      "open": 333.1000061035156,
      "high": 334.75,
      "low": 329.5899963378906,
      "close": 333.42999267578125,
      "volume": 74817800
    },
    {
      "time": "2026-07-31",
      "open": 304.80999755859375,
      "high": 310.69000244140625,
      "low": 300,
      "close": 308.9100036621094,
      "volume": 132489100
    },
    {
      "time": "2026-08-03",
      "open": 309.5799865722656,
      "high": 311.79998779296875,
      "low": 302.55999755859375,
      "close": 303.4200134277344,
      "volume": 75052000
    },
    {
      "time": "2026-08-04",
      "open": 302.7300109863281,
      "high": 310.4200134277344,
      "low": 301.32000732421875,
      "close": 309.3800048828125,
      "volume": 68001000
    },
    {
      "time": "2026-08-05",
      "open": 309.3599853515625,
      "high": 311.7099914550781,
      "low": 305.6700134277344,
      "close": 311,
      "volume": 49438800
    },
    {
      "time": "2026-08-06",
      "open": 314.3399963378906,
      "high": 316.2900085449219,
      "low": 309.2300109863281,
      "close": 312.4100036621094,
      "volume": 46139900
    },
    {
      "time": "2026-08-07",
      "open": 311.45001220703125,
      "high": 314.80999755859375,
      "low": 310.739990234375,
      "close": 313.3299865722656,
      "volume": 34437200
    },
    {
      "time": "2026-08-10",
      "open": 306.8299865722656,
      "high": 308.260009765625,
      "low": 304.6099853515625,
      "close": 308.260009765625,
      "volume": 44812500
    },
    {
      "time": "2026-08-11",
      "open": 307.75,
      "high": 309.9700012207031,
      "low": 302.7900085449219,
      "close": 304.9100036621094,
      "volume": 37476700
    },
    {
      "time": "2026-08-12",
      "open": 305.1000061035156,
      "high": 305.6600036621094,
      "low": 300.57000732421875,
      "close": 302.25,
      "volume": 41657800
    },
    {
      "time": "2026-08-13",
      "open": 304.2099914550781,
      "high": 306,
      "low": 302.04998779296875,
      "close": 305.260009765625,
      "volume": 40349300
    },
    {
      "time": "2026-08-14",
      "open": 306,
      "high": 307.489990234375,
      "low": 304.29998779296875,
      "close": 305.92999267578125,
      "volume": 28229400
    },
    {
      "time": "2026-08-17",
      "open": 306.2099914550781,
      "high": 307.6600036621094,
      "low": 302.94000244140625,
      "close": 305.5899963378906,
      "volume": 38169300
    },
    {
      "time": "2026-08-18",
      "open": 307.5799865722656,
      "high": 311.489990234375,
      "low": 305.739990234375,
      "close": 310.0299987792969,
      "volume": 53424500
    },
    {
      "time": "2026-08-19",
      "open": 310.1400146484375,
      "high": 319.2799987792969,
      "low": 309.6000061035156,
      "close": 316.8299865722656,
      "volume": 50505600
    },
    {
      "time": "2026-08-20",
      "open": 317.4599914550781,
      "high": 320.2799987792969,
      "low": 310.6499938964844,
      "close": 311.29998779296875,
      "volume": 40959200
    },
    {
      "time": "2026-08-21",
      "open": 312.04998779296875,
      "high": 312.3800048828125,
      "low": 307.010009765625,
      "close": 309.3500061035156,
      "volume": 46876800
    },
    {
      "time": "2026-08-24",
      "open": 311.4700012207031,
      "high": 313.3599853515625,
      "low": 309.9700012207031,
      "close": 310.3399963378906,
      "volume": 34673600
    },
    {
      "time": "2026-08-25",
      "open": 310.7900085449219,
      "high": 313.5899963378906,
      "low": 308.2099914550781,
      "close": 309.8999938964844,
      "volume": 25869800
    },
    {
      "time": "2026-08-26",
      "open": 310.29998779296875,
      "high": 315.42999267578125,
      "low": 308.79998779296875,
      "close": 313.45001220703125,
      "volume": 34024500
    },
    {
      "time": "2026-08-27",
      "open": 310.54998779296875,
      "high": 315.3999938964844,
      "low": 309.3999938964844,
      "close": 314.5799865722656,
      "volume": 32419200
    },
    {
      "time": "2026-08-28",
      "open": 316.8500061035156,
      "high": 322.3699951171875,
      "low": 315.45001220703125,
      "close": 319.70001220703125,
      "volume": 38649400
    },
    {
      "time": "2026-08-31",
      "open": 319.6000061035156,
      "high": 321.239990234375,
      "low": 312.79998779296875,
      "close": 316.8500061035156,
      "volume": 41242700
    },
    {
      "time": "2026-09-01",
      "open": 316.9800109863281,
      "high": 327.29998779296875,
      "low": 314.7300109863281,
      "close": 325.1300048828125,
      "volume": 53167400
    },
    {
      "time": "2026-09-02",
      "open": 326.8699951171875,
      "high": 328.3999938964844,
      "low": 323.5299987792969,
      "close": 324.9599914550781,
      "volume": 33776400
    },
    {
      "time": "2026-09-03",
      "open": 324.8699951171875,
      "high": 330.80999755859375,
      "low": 324.1099853515625,
      "close": 328.2099914550781,
      "volume": 37225800
    },
    {
      "time": "2026-09-04",
      "open": 328.30999755859375,
      "high": 328.92999267578125,
      "low": 317.8599853515625,
      "close": 319.9700012207031,
      "volume": 39606900
    },
    {
      "time": "2026-09-08",
      "open": 317.1000061035156,
      "high": 320.70001220703125,
      "low": 314.8999938964844,
      "close": 316.2200012207031,
      "volume": 35477100
    },
    {
      "time": "2026-09-09",
      "open": 315.489990234375,
      "high": 319.1499938964844,
      "low": 309.8999938964844,
      "close": 315.3399963378906,
      "volume": 65640000
    },
    {
      "time": "2026-09-10",
      "open": 316.6700134277344,
      "high": 326.739990234375,
      "low": 316.510009765625,
      "close": 326.57000732421875,
      "volume": 70011900
    },
    {
      "time": "2026-09-11",
      "open": 327.45001220703125,
      "high": 336.2200012207031,
      "low": 326.29998779296875,
      "close": 332.2699890136719,
      "volume": 50659000
    },
    {
      "time": "2026-09-14",
      "open": 334.8299865722656,
      "high": 335.5,
      "low": 331.3399963378906,
      "close": 333.7200012207031,
      "volume": 22031707
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 259.48799896240234
    },
    {
      "time": "2025-11-24",
      "value": 260.2723992919922
    },
    {
      "time": "2025-11-25",
      "value": 261.0487994384766
    },
    {
      "time": "2025-11-26",
      "value": 261.81999908447267
    },
    {
      "time": "2025-11-28",
      "value": 262.6393991088867
    },
    {
      "time": "2025-12-01",
      "value": 263.391399230957
    },
    {
      "time": "2025-12-02",
      "value": 263.99359954833983
    },
    {
      "time": "2025-12-03",
      "value": 264.5879995727539
    },
    {
      "time": "2025-12-04",
      "value": 265.15579986572266
    },
    {
      "time": "2025-12-05",
      "value": 265.5939999389648
    },
    {
      "time": "2025-12-08",
      "value": 266.04260009765625
    },
    {
      "time": "2025-12-09",
      "value": 266.49760009765623
    },
    {
      "time": "2025-12-10",
      "value": 266.98059997558596
    },
    {
      "time": "2025-12-11",
      "value": 267.43220001220703
    },
    {
      "time": "2025-12-12",
      "value": 267.8551998901367
    },
    {
      "time": "2025-12-15",
      "value": 268.1769998168945
    },
    {
      "time": "2025-12-16",
      "value": 268.5353994750977
    },
    {
      "time": "2025-12-17",
      "value": 268.8425991821289
    },
    {
      "time": "2025-12-18",
      "value": 269.12519927978514
    },
    {
      "time": "2025-12-19",
      "value": 269.5177996826172
    },
    {
      "time": "2025-12-22",
      "value": 270.031799621582
    },
    {
      "time": "2025-12-23",
      "value": 270.5257992553711
    },
    {
      "time": "2025-12-24",
      "value": 271.0465991210938
    },
    {
      "time": "2025-12-26",
      "value": 271.5277990722656
    },
    {
      "time": "2025-12-29",
      "value": 272.05399932861326
    },
    {
      "time": "2025-12-30",
      "value": 272.46979919433596
    },
    {
      "time": "2025-12-31",
      "value": 272.6621990966797
    },
    {
      "time": "2026-01-02",
      "value": 272.8269995117187
    },
    {
      "time": "2026-01-05",
      "value": 273.0031994628906
    },
    {
      "time": "2026-01-06",
      "value": 273.05879943847657
    },
    {
      "time": "2026-01-07",
      "value": 273.0089990234375
    },
    {
      "time": "2026-01-08",
      "value": 272.81359924316405
    },
    {
      "time": "2026-01-09",
      "value": 272.6209991455078
    },
    {
      "time": "2026-01-12",
      "value": 272.4319989013672
    },
    {
      "time": "2026-01-13",
      "value": 272.22499877929687
    },
    {
      "time": "2026-01-14",
      "value": 272.0167987060547
    },
    {
      "time": "2026-01-15",
      "value": 271.79999877929686
    },
    {
      "time": "2026-01-16",
      "value": 271.5097985839844
    },
    {
      "time": "2026-01-20",
      "value": 271.04099822998046
    },
    {
      "time": "2026-01-21",
      "value": 270.5985983276367
    },
    {
      "time": "2026-01-22",
      "value": 270.19619842529295
    },
    {
      "time": "2026-01-23",
      "value": 269.7683984375
    },
    {
      "time": "2026-01-26",
      "value": 269.37159851074216
    },
    {
      "time": "2026-01-27",
      "value": 269.0675982666016
    },
    {
      "time": "2026-01-28",
      "value": 268.7373980712891
    },
    {
      "time": "2026-01-29",
      "value": 268.4547979736328
    },
    {
      "time": "2026-01-30",
      "value": 268.2951983642578
    },
    {
      "time": "2026-02-02",
      "value": 268.3465985107422
    },
    {
      "time": "2026-02-03",
      "value": 268.36499877929685
    },
    {
      "time": "2026-02-04",
      "value": 268.5697985839844
    },
    {
      "time": "2026-02-05",
      "value": 268.65819885253904
    },
    {
      "time": "2026-02-06",
      "value": 268.70219848632814
    },
    {
      "time": "2026-02-09",
      "value": 268.6551983642578
    },
    {
      "time": "2026-02-10",
      "value": 268.5777984619141
    },
    {
      "time": "2026-02-11",
      "value": 268.51079833984375
    },
    {
      "time": "2026-02-12",
      "value": 268.0833984375
    },
    {
      "time": "2026-02-13",
      "value": 267.47519836425784
    },
    {
      "time": "2026-02-17",
      "value": 267.0697985839844
    },
    {
      "time": "2026-02-18",
      "value": 266.74279846191405
    },
    {
      "time": "2026-02-19",
      "value": 266.37879821777346
    },
    {
      "time": "2026-02-20",
      "value": 266.11259765625
    },
    {
      "time": "2026-02-23",
      "value": 265.89259765625
    },
    {
      "time": "2026-02-24",
      "value": 265.7597979736328
    },
    {
      "time": "2026-02-25",
      "value": 265.6837982177734
    },
    {
      "time": "2026-02-26",
      "value": 265.57719848632814
    },
    {
      "time": "2026-02-27",
      "value": 265.3785986328125
    },
    {
      "time": "2026-03-02",
      "value": 265.1807989501953
    },
    {
      "time": "2026-03-03",
      "value": 265.0189990234375
    },
    {
      "time": "2026-03-04",
      "value": 264.82559875488283
    },
    {
      "time": "2026-03-05",
      "value": 264.55799865722656
    },
    {
      "time": "2026-03-06",
      "value": 264.28779846191406
    },
    {
      "time": "2026-03-09",
      "value": 264.03819885253904
    },
    {
      "time": "2026-03-10",
      "value": 263.7785986328125
    },
    {
      "time": "2026-03-11",
      "value": 263.5267987060547
    },
    {
      "time": "2026-03-12",
      "value": 263.1667984008789
    },
    {
      "time": "2026-03-13",
      "value": 262.70759857177734
    },
    {
      "time": "2026-03-16",
      "value": 262.3267990112305
    },
    {
      "time": "2026-03-17",
      "value": 261.99119873046874
    },
    {
      "time": "2026-03-18",
      "value": 261.64479858398437
    },
    {
      "time": "2026-03-19",
      "value": 261.37679901123045
    },
    {
      "time": "2026-03-20",
      "value": 261.12999938964845
    },
    {
      "time": "2026-03-23",
      "value": 260.97899932861327
    },
    {
      "time": "2026-03-24",
      "value": 260.8243994140625
    },
    {
      "time": "2026-03-25",
      "value": 260.67179931640624
    },
    {
      "time": "2026-03-26",
      "value": 260.5085995483398
    },
    {
      "time": "2026-03-27",
      "value": 260.28539978027345
    },
    {
      "time": "2026-03-30",
      "value": 260.0538000488281
    },
    {
      "time": "2026-03-31",
      "value": 260.01899993896484
    },
    {
      "time": "2026-04-01",
      "value": 260.1976000976563
    },
    {
      "time": "2026-04-02",
      "value": 260.36300018310544
    },
    {
      "time": "2026-04-06",
      "value": 260.5731997680664
    },
    {
      "time": "2026-04-07",
      "value": 260.6823999023438
    },
    {
      "time": "2026-04-08",
      "value": 260.75219970703125
    },
    {
      "time": "2026-04-09",
      "value": 260.7965997314453
    },
    {
      "time": "2026-04-10",
      "value": 260.87739990234377
    },
    {
      "time": "2026-04-13",
      "value": 260.89580017089844
    },
    {
      "time": "2026-04-14",
      "value": 260.8827996826172
    },
    {
      "time": "2026-04-15",
      "value": 260.81119934082034
    },
    {
      "time": "2026-04-16",
      "value": 260.6895989990234
    },
    {
      "time": "2026-04-17",
      "value": 260.5643994140625
    },
    {
      "time": "2026-04-20",
      "value": 260.5071990966797
    },
    {
      "time": "2026-04-21",
      "value": 260.2681994628906
    },
    {
      "time": "2026-04-22",
      "value": 260.23919982910155
    },
    {
      "time": "2026-04-23",
      "value": 260.23419982910156
    },
    {
      "time": "2026-04-24",
      "value": 260.14539978027346
    },
    {
      "time": "2026-04-27",
      "value": 260.26299926757815
    },
    {
      "time": "2026-04-28",
      "value": 260.56159912109376
    },
    {
      "time": "2026-04-29",
      "value": 260.68739929199216
    },
    {
      "time": "2026-04-30",
      "value": 260.8273992919922
    },
    {
      "time": "2026-05-01",
      "value": 261.2185998535156
    },
    {
      "time": "2026-05-04",
      "value": 261.46359985351563
    },
    {
      "time": "2026-05-05",
      "value": 261.82359985351565
    },
    {
      "time": "2026-05-06",
      "value": 262.13099975585936
    },
    {
      "time": "2026-05-07",
      "value": 262.39519958496095
    },
    {
      "time": "2026-05-08",
      "value": 262.8025994873047
    },
    {
      "time": "2026-05-11",
      "value": 263.3725994873047
    },
    {
      "time": "2026-05-12",
      "value": 263.97419921875
    },
    {
      "time": "2026-05-13",
      "value": 264.6765991210938
    },
    {
      "time": "2026-05-14",
      "value": 265.39039916992186
    },
    {
      "time": "2026-05-15",
      "value": 266.18919921875
    },
    {
      "time": "2026-05-18",
      "value": 266.9967993164062
    },
    {
      "time": "2026-05-19",
      "value": 267.7785992431641
    },
    {
      "time": "2026-05-20",
      "value": 268.60699951171875
    },
    {
      "time": "2026-05-21",
      "value": 269.4905993652344
    },
    {
      "time": "2026-05-22",
      "value": 270.551799621582
    },
    {
      "time": "2026-05-26",
      "value": 271.71599945068357
    },
    {
      "time": "2026-05-27",
      "value": 272.87659942626954
    },
    {
      "time": "2026-05-28",
      "value": 274.0421997070313
    },
    {
      "time": "2026-05-29",
      "value": 275.284599609375
    },
    {
      "time": "2026-06-01",
      "value": 276.43159942626954
    },
    {
      "time": "2026-06-02",
      "value": 277.7757995605469
    },
    {
      "time": "2026-06-03",
      "value": 278.9511996459961
    },
    {
      "time": "2026-06-04",
      "value": 280.1429998779297
    },
    {
      "time": "2026-06-05",
      "value": 281.2373999023437
    },
    {
      "time": "2026-06-08",
      "value": 282.21040008544924
    },
    {
      "time": "2026-06-09",
      "value": 283.04539978027344
    },
    {
      "time": "2026-06-10",
      "value": 283.9443994140625
    },
    {
      "time": "2026-06-11",
      "value": 284.7811996459961
    },
    {
      "time": "2026-06-12",
      "value": 285.4911996459961
    },
    {
      "time": "2026-06-15",
      "value": 286.3011999511719
    },
    {
      "time": "2026-06-16",
      "value": 287.10880004882813
    },
    {
      "time": "2026-06-17",
      "value": 287.9578002929687
    },
    {
      "time": "2026-06-18",
      "value": 288.74000061035156
    },
    {
      "time": "2026-06-22",
      "value": 289.47040100097655
    },
    {
      "time": "2026-06-23",
      "value": 290.14680053710936
    },
    {
      "time": "2026-06-24",
      "value": 290.82440002441405
    },
    {
      "time": "2026-06-25",
      "value": 291.15080017089844
    },
    {
      "time": "2026-06-26",
      "value": 291.49780029296875
    },
    {
      "time": "2026-06-29",
      "value": 291.8646002197266
    },
    {
      "time": "2026-06-30",
      "value": 292.24719970703126
    },
    {
      "time": "2026-07-01",
      "value": 292.6738000488281
    },
    {
      "time": "2026-07-02",
      "value": 293.5229998779297
    },
    {
      "time": "2026-07-06",
      "value": 294.3127996826172
    },
    {
      "time": "2026-07-07",
      "value": 295.0573999023438
    },
    {
      "time": "2026-07-08",
      "value": 295.9040002441406
    },
    {
      "time": "2026-07-09",
      "value": 296.87620056152343
    },
    {
      "time": "2026-07-10",
      "value": 297.7684008789063
    },
    {
      "time": "2026-07-13",
      "value": 298.7112005615234
    },
    {
      "time": "2026-07-14",
      "value": 299.5814001464844
    },
    {
      "time": "2026-07-15",
      "value": 300.52859985351563
    },
    {
      "time": "2026-07-16",
      "value": 301.65720031738283
    },
    {
      "time": "2026-07-17",
      "value": 302.64840026855467
    },
    {
      "time": "2026-07-20",
      "value": 303.43
    },
    {
      "time": "2026-07-21",
      "value": 304.2359997558594
    },
    {
      "time": "2026-07-22",
      "value": 304.88739990234376
    },
    {
      "time": "2026-07-23",
      "value": 305.4670001220703
    },
    {
      "time": "2026-07-24",
      "value": 306.23140014648436
    },
    {
      "time": "2026-07-27",
      "value": 306.9922003173828
    },
    {
      "time": "2026-07-28",
      "value": 307.82960021972656
    },
    {
      "time": "2026-07-29",
      "value": 308.58880004882815
    },
    {
      "time": "2026-07-30",
      "value": 309.30059997558595
    },
    {
      "time": "2026-07-31",
      "value": 309.49940002441406
    },
    {
      "time": "2026-08-03",
      "value": 309.5228002929687
    },
    {
      "time": "2026-08-04",
      "value": 309.6106005859375
    },
    {
      "time": "2026-08-05",
      "value": 309.6542004394531
    },
    {
      "time": "2026-08-06",
      "value": 309.73580078125
    },
    {
      "time": "2026-08-07",
      "value": 309.785400390625
    },
    {
      "time": "2026-08-10",
      "value": 309.700400390625
    },
    {
      "time": "2026-08-11",
      "value": 309.5574005126953
    },
    {
      "time": "2026-08-12",
      "value": 309.47620056152346
    },
    {
      "time": "2026-08-13",
      "value": 309.2774005126953
    },
    {
      "time": "2026-08-14",
      "value": 309.19080017089846
    },
    {
      "time": "2026-08-17",
      "value": 309.0779998779297
    },
    {
      "time": "2026-08-18",
      "value": 309.1317999267578
    },
    {
      "time": "2026-08-19",
      "value": 309.4375994873047
    },
    {
      "time": "2026-08-20",
      "value": 309.8525994873047
    },
    {
      "time": "2026-08-21",
      "value": 310.2079998779297
    },
    {
      "time": "2026-08-24",
      "value": 310.50219970703125
    },
    {
      "time": "2026-08-25",
      "value": 310.8775994873047
    },
    {
      "time": "2026-08-26",
      "value": 311.21819946289065
    },
    {
      "time": "2026-08-27",
      "value": 311.5249993896484
    },
    {
      "time": "2026-08-28",
      "value": 311.99999938964845
    },
    {
      "time": "2026-08-31",
      "value": 312.3767993164063
    },
    {
      "time": "2026-09-01",
      "value": 312.93919921875
    },
    {
      "time": "2026-09-02",
      "value": 313.5523992919922
    },
    {
      "time": "2026-09-03",
      "value": 314.25499938964845
    },
    {
      "time": "2026-09-04",
      "value": 315.1513995361328
    },
    {
      "time": "2026-09-08",
      "value": 315.8001995849609
    },
    {
      "time": "2026-09-09",
      "value": 316.4721997070312
    },
    {
      "time": "2026-09-10",
      "value": 317.2164001464844
    },
    {
      "time": "2026-09-11",
      "value": 317.97419982910156
    },
    {
      "time": "2026-09-14",
      "value": 318.4759997558594
    }
  ],
  "analysis": null
}