{
  "ok": true,
  "cached": false,
  "ticker": "ABBV",
  "price": 261.84,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-01-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "AbbVie vs. CRISPR Therapeutics: Which Healthcare Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/992a6d27-3ad8-354a-9ff8-2b459f74da72/abbvie-vs.-crispr.html",
      "published": "2026-09-14"
    },
    {
      "title": "AbbVie’s Latest Migraine Success Strengthens its Growth Story",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/healthcare/articles/abbvie-latest-migraine-success-strengthens-150227675.html",
      "published": "2026-09-14"
    },
    {
      "title": "Do the Math: Tax Man Goes Away When You Own These Dividend Stocks in a Roth IRA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/be1b79e1-f7ec-3748-8282-a4bce40062a0/do-the-math%3A-tax-man-goes.html",
      "published": "2026-09-14"
    },
    {
      "title": "How Much You Need Invested to Cover Your Medicare Premiums With Dividend Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/71e1053f-64ba-3ac1-bdfb-03526069a5af/how-much-you-need-invested-to.html",
      "published": "2026-09-14"
    },
    {
      "title": "How Much Does a 61-Year-Old Need Invested to Collect $8,600 a Month for Life?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/dde13ea6-2e60-363d-b99d-3ee9492f6c6b/how-much-does-a-61-year-old.html",
      "published": "2026-09-12"
    },
    {
      "title": "Why Did Billionaire Israel \"Izzy\" Englander More Than Double His Stake in AbbVie Stock and Start a Position in SpaceX Stock?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/fc0e73b3-f2e1-319a-8016-57686bc4b0ac/why-did-billionaire-israel.html",
      "published": "2026-09-12"
    },
    {
      "title": "Is AbbVie Stock Actually Overpriced?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/718029a2-050d-34ce-ab40-6c97060522ea/is-abbvie-stock-actually.html",
      "published": "2026-09-11"
    },
    {
      "title": "MLTX Stock On Track For Worst Week Since Last Fall As FDA Filing Date For Skin Disease Drug Draws Near",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/b584ee0b-b3a2-3c60-9603-b236731bd44d/mltx-stock-on-track-for-worst.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 219.60000610351562,
      "high": 219.60000610351562,
      "low": 214.30999755859375,
      "close": 217.61000061035156,
      "volume": 5162100
    },
    {
      "time": "2025-09-16",
      "open": 218.3300018310547,
      "high": 218.7100067138672,
      "low": 215.83999633789062,
      "close": 216.25999450683594,
      "volume": 4251000
    },
    {
      "time": "2025-09-17",
      "open": 219.10000610351562,
      "high": 221.5500030517578,
      "low": 217.3000030517578,
      "close": 220.80999755859375,
      "volume": 5258400
    },
    {
      "time": "2025-09-18",
      "open": 221.07000732421875,
      "high": 222.07000732421875,
      "low": 219.9199981689453,
      "close": 221.99000549316406,
      "volume": 4445600
    },
    {
      "time": "2025-09-19",
      "open": 222.4199981689453,
      "high": 223.49000549316406,
      "low": 221.58999633789062,
      "close": 222.47000122070312,
      "volume": 14415100
    },
    {
      "time": "2025-09-22",
      "open": 222.4600067138672,
      "high": 225.16000366210938,
      "low": 221.42999267578125,
      "close": 222.58999633789062,
      "volume": 5990700
    },
    {
      "time": "2025-09-23",
      "open": 222.00999450683594,
      "high": 224.39999389648438,
      "low": 221.92999267578125,
      "close": 222.61000061035156,
      "volume": 4629900
    },
    {
      "time": "2025-09-24",
      "open": 222,
      "high": 222.24000549316406,
      "low": 218.5399932861328,
      "close": 219.99000549316406,
      "volume": 5074500
    },
    {
      "time": "2025-09-25",
      "open": 220.10000610351562,
      "high": 222.25999450683594,
      "low": 218.02999877929688,
      "close": 218.5399932861328,
      "volume": 6666000
    },
    {
      "time": "2025-09-26",
      "open": 220.6300048828125,
      "high": 221.47999572753906,
      "low": 217.6699981689453,
      "close": 220.61000061035156,
      "volume": 4185600
    },
    {
      "time": "2025-09-29",
      "open": 220.75,
      "high": 223.24000549316406,
      "low": 219.7899932861328,
      "close": 223.16000366210938,
      "volume": 4958400
    },
    {
      "time": "2025-09-30",
      "open": 223.05999755859375,
      "high": 232.35000610351562,
      "low": 222.57000732421875,
      "close": 231.5399932861328,
      "volume": 9187300
    },
    {
      "time": "2025-10-01",
      "open": 233.63999938964844,
      "high": 244.80999755859375,
      "low": 232,
      "close": 244.3800048828125,
      "volume": 12243100
    },
    {
      "time": "2025-10-02",
      "open": 240.88999938964844,
      "high": 242.6699981689453,
      "low": 234.52000427246094,
      "close": 236.55999755859375,
      "volume": 8107700
    },
    {
      "time": "2025-10-03",
      "open": 236.89999389648438,
      "high": 238.83999633789062,
      "low": 233.7100067138672,
      "close": 233.91000366210938,
      "volume": 6547300
    },
    {
      "time": "2025-10-06",
      "open": 231.7100067138672,
      "high": 232.9499969482422,
      "low": 227.9199981689453,
      "close": 230.19000244140625,
      "volume": 11940300
    },
    {
      "time": "2025-10-07",
      "open": 231.2899932861328,
      "high": 234.0800018310547,
      "low": 227.58999633789062,
      "close": 232.8300018310547,
      "volume": 4901000
    },
    {
      "time": "2025-10-08",
      "open": 231.47999572753906,
      "high": 233,
      "low": 229.67999267578125,
      "close": 231.24000549316406,
      "volume": 5412800
    },
    {
      "time": "2025-10-09",
      "open": 233.27000427246094,
      "high": 233.7899932861328,
      "low": 230.6199951171875,
      "close": 230.69000244140625,
      "volume": 4607600
    },
    {
      "time": "2025-10-10",
      "open": 231.50999450683594,
      "high": 234.67999267578125,
      "low": 230.5,
      "close": 230.5,
      "volume": 6156900
    },
    {
      "time": "2025-10-13",
      "open": 230,
      "high": 233.80999755859375,
      "low": 229.22000122070312,
      "close": 230.3000030517578,
      "volume": 5411900
    },
    {
      "time": "2025-10-14",
      "open": 228.07000732421875,
      "high": 230.64999389648438,
      "low": 227.50999450683594,
      "close": 229.1300048828125,
      "volume": 5527600
    },
    {
      "time": "2025-10-15",
      "open": 227.1999969482422,
      "high": 228.9499969482422,
      "low": 225.32000732421875,
      "close": 226.22000122070312,
      "volume": 5459400
    },
    {
      "time": "2025-10-16",
      "open": 226.22000122070312,
      "high": 228.11000061035156,
      "low": 225.4600067138672,
      "close": 226.8699951171875,
      "volume": 4737500
    },
    {
      "time": "2025-10-17",
      "open": 227.52000427246094,
      "high": 230.7100067138672,
      "low": 226.80999755859375,
      "close": 229.57000732421875,
      "volume": 7150000
    },
    {
      "time": "2025-10-20",
      "open": 231,
      "high": 232.25999450683594,
      "low": 230,
      "close": 232.05999755859375,
      "volume": 5246700
    },
    {
      "time": "2025-10-21",
      "open": 232.14999389648438,
      "high": 232.80999755859375,
      "low": 229.8300018310547,
      "close": 231.38999938964844,
      "volume": 3298100
    },
    {
      "time": "2025-10-22",
      "open": 231.6699981689453,
      "high": 232.16000366210938,
      "low": 228.42999267578125,
      "close": 228.67999267578125,
      "volume": 3523500
    },
    {
      "time": "2025-10-23",
      "open": 228.99000549316406,
      "high": 229.86000061035156,
      "low": 227.25,
      "close": 228.25,
      "volume": 5818000
    },
    {
      "time": "2025-10-24",
      "open": 228.77999877929688,
      "high": 229.0399932861328,
      "low": 226.25,
      "close": 227.99000549316406,
      "volume": 3554700
    },
    {
      "time": "2025-10-27",
      "open": 227.9499969482422,
      "high": 228.60000610351562,
      "low": 227.1199951171875,
      "close": 228.02999877929688,
      "volume": 2784400
    },
    {
      "time": "2025-10-28",
      "open": 227,
      "high": 228.39999389648438,
      "low": 224.30999755859375,
      "close": 227.5399932861328,
      "volume": 3724200
    },
    {
      "time": "2025-10-29",
      "open": 227.6199951171875,
      "high": 228,
      "low": 224.0399932861328,
      "close": 225.13999938964844,
      "volume": 5469300
    },
    {
      "time": "2025-10-30",
      "open": 227.0500030517578,
      "high": 229.64999389648438,
      "low": 226.41000366210938,
      "close": 228.1999969482422,
      "volume": 5020700
    },
    {
      "time": "2025-10-31",
      "open": 223,
      "high": 223.8699951171875,
      "low": 216,
      "close": 218.0399932861328,
      "volume": 10825300
    },
    {
      "time": "2025-11-03",
      "open": 216.67999267578125,
      "high": 219,
      "low": 211.69000244140625,
      "close": 211.9600067138672,
      "volume": 8874300
    },
    {
      "time": "2025-11-04",
      "open": 212.3699951171875,
      "high": 217.0800018310547,
      "low": 212.3699951171875,
      "close": 215.88999938964844,
      "volume": 6184000
    },
    {
      "time": "2025-11-05",
      "open": 215.74000549316406,
      "high": 217.42999267578125,
      "low": 212.60000610351562,
      "close": 216.77000427246094,
      "volume": 4928200
    },
    {
      "time": "2025-11-06",
      "open": 215.88999938964844,
      "high": 219.67999267578125,
      "low": 215.64999389648438,
      "close": 219.0399932861328,
      "volume": 6615300
    },
    {
      "time": "2025-11-07",
      "open": 219.30999755859375,
      "high": 220.99000549316406,
      "low": 217.08999633789062,
      "close": 219.16000366210938,
      "volume": 4647900
    },
    {
      "time": "2025-11-10",
      "open": 217,
      "high": 219.86000061035156,
      "low": 216.14999389648438,
      "close": 218.7100067138672,
      "volume": 4530800
    },
    {
      "time": "2025-11-11",
      "open": 219,
      "high": 225.4199981689453,
      "low": 219,
      "close": 225.1699981689453,
      "volume": 4802400
    },
    {
      "time": "2025-11-12",
      "open": 225.39999389648438,
      "high": 234,
      "low": 225.2899932861328,
      "close": 233.22999572753906,
      "volume": 8583200
    },
    {
      "time": "2025-11-13",
      "open": 233.74000549316406,
      "high": 239.2899932861328,
      "low": 232.16000366210938,
      "close": 232.2899932861328,
      "volume": 7968500
    },
    {
      "time": "2025-11-14",
      "open": 233.61000061035156,
      "high": 235,
      "low": 230.32000732421875,
      "close": 232.36000061035156,
      "volume": 5461500
    },
    {
      "time": "2025-11-17",
      "open": 233.25999450683594,
      "high": 235.35000610351562,
      "low": 229.22999572753906,
      "close": 234,
      "volume": 5023100
    },
    {
      "time": "2025-11-18",
      "open": 235,
      "high": 237.19000244140625,
      "low": 232.11000061035156,
      "close": 233.8699951171875,
      "volume": 6232600
    },
    {
      "time": "2025-11-19",
      "open": 233.5399932861328,
      "high": 238.14999389648438,
      "low": 230.36000061035156,
      "close": 232.91000366210938,
      "volume": 7618400
    },
    {
      "time": "2025-11-20",
      "open": 233.25999450683594,
      "high": 234.9499969482422,
      "low": 228,
      "close": 229.4499969482422,
      "volume": 4283600
    },
    {
      "time": "2025-11-21",
      "open": 230.5500030517578,
      "high": 238.00999450683594,
      "low": 230.13999938964844,
      "close": 236.27999877929688,
      "volume": 8017600
    },
    {
      "time": "2025-11-24",
      "open": 236,
      "high": 237.6199951171875,
      "low": 228.47999572753906,
      "close": 229.50999450683594,
      "volume": 10225900
    },
    {
      "time": "2025-11-25",
      "open": 230.32000732421875,
      "high": 234.0800018310547,
      "low": 230.30999755859375,
      "close": 231.8000030517578,
      "volume": 7134100
    },
    {
      "time": "2025-11-26",
      "open": 232.0399932861328,
      "high": 232.47999572753906,
      "low": 226.63999938964844,
      "close": 227.66000366210938,
      "volume": 5920800
    },
    {
      "time": "2025-11-28",
      "open": 226.85000610351562,
      "high": 228.08999633789062,
      "low": 225.50999450683594,
      "close": 227.6999969482422,
      "volume": 2655600
    },
    {
      "time": "2025-12-01",
      "open": 227.19000244140625,
      "high": 229.49000549316406,
      "low": 223.97999572753906,
      "close": 225.11000061035156,
      "volume": 5208300
    },
    {
      "time": "2025-12-02",
      "open": 224.82000732421875,
      "high": 226.6300048828125,
      "low": 223.11000061035156,
      "close": 224.3699951171875,
      "volume": 5096700
    },
    {
      "time": "2025-12-03",
      "open": 224.83999633789062,
      "high": 230.7899932861328,
      "low": 224.52000427246094,
      "close": 230.24000549316406,
      "volume": 4872900
    },
    {
      "time": "2025-12-04",
      "open": 230.11000061035156,
      "high": 230.94000244140625,
      "low": 227.58999633789062,
      "close": 228.7100067138672,
      "volume": 3732900
    },
    {
      "time": "2025-12-05",
      "open": 228.92999267578125,
      "high": 229.25,
      "low": 225.0500030517578,
      "close": 226.0800018310547,
      "volume": 3985200
    },
    {
      "time": "2025-12-08",
      "open": 226.0800018310547,
      "high": 226.1199951171875,
      "low": 222.38999938964844,
      "close": 223.1199951171875,
      "volume": 4006100
    },
    {
      "time": "2025-12-09",
      "open": 223.88999938964844,
      "high": 224.82000732421875,
      "low": 220.22999572753906,
      "close": 222.99000549316406,
      "volume": 4267900
    },
    {
      "time": "2025-12-10",
      "open": 225,
      "high": 225.97999572753906,
      "low": 221,
      "close": 225.17999267578125,
      "volume": 8735200
    },
    {
      "time": "2025-12-11",
      "open": 225.5399932861328,
      "high": 225.9600067138672,
      "low": 222.24000549316406,
      "close": 223.97999572753906,
      "volume": 4170600
    },
    {
      "time": "2025-12-12",
      "open": 223.69000244140625,
      "high": 223.82000732421875,
      "low": 221.10000610351562,
      "close": 223.32000732421875,
      "volume": 5467600
    },
    {
      "time": "2025-12-15",
      "open": 224.24000549316406,
      "high": 228.3000030517578,
      "low": 223.55999755859375,
      "close": 227.4499969482422,
      "volume": 5971900
    },
    {
      "time": "2025-12-16",
      "open": 226.41000366210938,
      "high": 226.83999633789062,
      "low": 221.91000366210938,
      "close": 223.6699981689453,
      "volume": 6405900
    },
    {
      "time": "2025-12-17",
      "open": 223.8800048828125,
      "high": 226.41000366210938,
      "low": 222.86000061035156,
      "close": 224.30999755859375,
      "volume": 5243400
    },
    {
      "time": "2025-12-18",
      "open": 224,
      "high": 226.25999450683594,
      "low": 222.7899932861328,
      "close": 222.82000732421875,
      "volume": 4760400
    },
    {
      "time": "2025-12-19",
      "open": 222.9499969482422,
      "high": 229.47000122070312,
      "low": 222.35000610351562,
      "close": 226.82000732421875,
      "volume": 18968800
    },
    {
      "time": "2025-12-22",
      "open": 226.11000061035156,
      "high": 228.64999389648438,
      "low": 224.25,
      "close": 227.91000366210938,
      "volume": 4828100
    },
    {
      "time": "2025-12-23",
      "open": 228.22000122070312,
      "high": 230.7899932861328,
      "low": 227.91000366210938,
      "close": 228.7899932861328,
      "volume": 3612100
    },
    {
      "time": "2025-12-24",
      "open": 229.4600067138672,
      "high": 230.8000030517578,
      "low": 228.97999572753906,
      "close": 229.88999938964844,
      "volume": 1744900
    },
    {
      "time": "2025-12-26",
      "open": 229.82000732421875,
      "high": 230.61000061035156,
      "low": 228.67999267578125,
      "close": 229.97999572753906,
      "volume": 1593900
    },
    {
      "time": "2025-12-29",
      "open": 230.14999389648438,
      "high": 232.02000427246094,
      "low": 229.74000549316406,
      "close": 230.83999633789062,
      "volume": 3803000
    },
    {
      "time": "2025-12-30",
      "open": 230.77000427246094,
      "high": 231.2100067138672,
      "low": 228.6199951171875,
      "close": 229.74000549316406,
      "volume": 2348000
    },
    {
      "time": "2025-12-31",
      "open": 229.74000549316406,
      "high": 230.25,
      "low": 228.42999267578125,
      "close": 228.49000549316406,
      "volume": 3196900
    },
    {
      "time": "2026-01-02",
      "open": 228.74000549316406,
      "high": 230.74000549316406,
      "low": 225.7100067138672,
      "close": 229.30999755859375,
      "volume": 3336800
    },
    {
      "time": "2026-01-05",
      "open": 227,
      "high": 227.24000549316406,
      "low": 217.86000061035156,
      "close": 220.17999267578125,
      "volume": 9341300
    },
    {
      "time": "2026-01-06",
      "open": 219.75,
      "high": 224.1999969482422,
      "low": 219.5500030517578,
      "close": 223.92999267578125,
      "volume": 9151700
    },
    {
      "time": "2026-01-07",
      "open": 225.24000549316406,
      "high": 237.0399932861328,
      "low": 224.74000549316406,
      "close": 233.4199981689453,
      "volume": 10285400
    },
    {
      "time": "2026-01-08",
      "open": 231.1300048828125,
      "high": 231.5399932861328,
      "low": 223.1199951171875,
      "close": 224.1300048828125,
      "volume": 9365900
    },
    {
      "time": "2026-01-09",
      "open": 223.75,
      "high": 225.1199951171875,
      "low": 219,
      "close": 220.0800018310547,
      "volume": 6714200
    },
    {
      "time": "2026-01-12",
      "open": 221.19000244140625,
      "high": 222.49000549316406,
      "low": 218.38999938964844,
      "close": 220.0399932861328,
      "volume": 6546100
    },
    {
      "time": "2026-01-13",
      "open": 219.52999877929688,
      "high": 220.75,
      "low": 215.85000610351562,
      "close": 220.75,
      "volume": 4872600
    },
    {
      "time": "2026-01-14",
      "open": 221,
      "high": 223.33999633789062,
      "low": 217,
      "close": 221.88999938964844,
      "volume": 8426400
    },
    {
      "time": "2026-01-15",
      "open": 222.52000427246094,
      "high": 223.02999877929688,
      "low": 215.8300018310547,
      "close": 216.75,
      "volume": 6954200
    },
    {
      "time": "2026-01-16",
      "open": 215.61000061035156,
      "high": 217.35000610351562,
      "low": 213.8800048828125,
      "close": 214.35000610351562,
      "volume": 8649700
    },
    {
      "time": "2026-01-20",
      "open": 211.6999969482422,
      "high": 214.0399932861328,
      "low": 209.9600067138672,
      "close": 214.0399932861328,
      "volume": 8251400
    },
    {
      "time": "2026-01-21",
      "open": 212.47000122070312,
      "high": 218,
      "low": 211.57000732421875,
      "close": 216.14999389648438,
      "volume": 10727100
    },
    {
      "time": "2026-01-22",
      "open": 216.27999877929688,
      "high": 219.0500030517578,
      "low": 214.75999450683594,
      "close": 218.11000061035156,
      "volume": 5650900
    },
    {
      "time": "2026-01-23",
      "open": 217.25999450683594,
      "high": 219.82000732421875,
      "low": 215.8800048828125,
      "close": 219.25999450683594,
      "volume": 5816400
    },
    {
      "time": "2026-01-26",
      "open": 219.11000061035156,
      "high": 221.47999572753906,
      "low": 218.5,
      "close": 220.77000427246094,
      "volume": 6553400
    },
    {
      "time": "2026-01-27",
      "open": 220.8800048828125,
      "high": 226.86000061035156,
      "low": 220.64999389648438,
      "close": 223.92999267578125,
      "volume": 5747400
    },
    {
      "time": "2026-01-28",
      "open": 223.60000610351562,
      "high": 224.02999877929688,
      "low": 216.6999969482422,
      "close": 218.6699981689453,
      "volume": 5215800
    },
    {
      "time": "2026-01-29",
      "open": 218,
      "high": 224.13999938964844,
      "low": 218,
      "close": 220.42999267578125,
      "volume": 7834000
    },
    {
      "time": "2026-01-30",
      "open": 220.50999450683594,
      "high": 224.02000427246094,
      "low": 219.55999755859375,
      "close": 223.00999450683594,
      "volume": 6622200
    },
    {
      "time": "2026-02-02",
      "open": 224.85000610351562,
      "high": 229.7899932861328,
      "low": 224.4199981689453,
      "close": 225.63999938964844,
      "volume": 5413000
    },
    {
      "time": "2026-02-03",
      "open": 223.9499969482422,
      "high": 228.6999969482422,
      "low": 223.63999938964844,
      "close": 225.66000366210938,
      "volume": 8158500
    },
    {
      "time": "2026-02-04",
      "open": 209.77999877929688,
      "high": 220.85000610351562,
      "low": 204.27000427246094,
      "close": 217.11000061035156,
      "volume": 15319700
    },
    {
      "time": "2026-02-05",
      "open": 216.89999389648438,
      "high": 219.8699951171875,
      "low": 214.0399932861328,
      "close": 219.02000427246094,
      "volume": 10794000
    },
    {
      "time": "2026-02-06",
      "open": 218.75,
      "high": 225.82000732421875,
      "low": 218.5,
      "close": 223.42999267578125,
      "volume": 6067100
    },
    {
      "time": "2026-02-09",
      "open": 223.4199981689453,
      "high": 223.9600067138672,
      "low": 220.1199951171875,
      "close": 223.25999450683594,
      "volume": 6767700
    },
    {
      "time": "2026-02-10",
      "open": 223.75,
      "high": 225.80999755859375,
      "low": 221.94000244140625,
      "close": 222.44000244140625,
      "volume": 6044500
    },
    {
      "time": "2026-02-11",
      "open": 222.27000427246094,
      "high": 224.14999389648438,
      "low": 218.0500030517578,
      "close": 220.88999938964844,
      "volume": 8072400
    },
    {
      "time": "2026-02-12",
      "open": 221.57000732421875,
      "high": 229.0500030517578,
      "low": 220.91000366210938,
      "close": 227.5,
      "volume": 8712000
    },
    {
      "time": "2026-02-13",
      "open": 228.4199981689453,
      "high": 234.74000549316406,
      "low": 228,
      "close": 231.5,
      "volume": 8252200
    },
    {
      "time": "2026-02-17",
      "open": 232.66000366210938,
      "high": 235.25,
      "low": 231.19000244140625,
      "close": 232.86000061035156,
      "volume": 7336400
    },
    {
      "time": "2026-02-18",
      "open": 234,
      "high": 234,
      "low": 226.07000732421875,
      "close": 228.72000122070312,
      "volume": 5495100
    },
    {
      "time": "2026-02-19",
      "open": 228.97000122070312,
      "high": 229.3699951171875,
      "low": 223.02000427246094,
      "close": 224.35000610351562,
      "volume": 5410800
    },
    {
      "time": "2026-02-20",
      "open": 225.0399932861328,
      "high": 226.69000244140625,
      "low": 223.11000061035156,
      "close": 224.80999755859375,
      "volume": 6830300
    },
    {
      "time": "2026-02-23",
      "open": 225.82000732421875,
      "high": 231.42999267578125,
      "low": 225.7899932861328,
      "close": 229.47999572753906,
      "volume": 5463200
    },
    {
      "time": "2026-02-24",
      "open": 229,
      "high": 230.75999450683594,
      "low": 227.6699981689453,
      "close": 228.44000244140625,
      "volume": 4880800
    },
    {
      "time": "2026-02-25",
      "open": 229.7100067138672,
      "high": 232.5500030517578,
      "low": 226.47999572753906,
      "close": 226.9199981689453,
      "volume": 5410900
    },
    {
      "time": "2026-02-26",
      "open": 227.58999633789062,
      "high": 227.77999877929688,
      "low": 221.1300048828125,
      "close": 224.69000244140625,
      "volume": 5331300
    },
    {
      "time": "2026-02-27",
      "open": 225.10000610351562,
      "high": 232.27000427246094,
      "low": 225.05999755859375,
      "close": 232.0800018310547,
      "volume": 8018100
    },
    {
      "time": "2026-03-02",
      "open": 233.66000366210938,
      "high": 235.66000366210938,
      "low": 231.89999389648438,
      "close": 234.25999450683594,
      "volume": 7438800
    },
    {
      "time": "2026-03-03",
      "open": 233.36000061035156,
      "high": 235.7100067138672,
      "low": 230.24000549316406,
      "close": 233.86000061035156,
      "volume": 6595700
    },
    {
      "time": "2026-03-04",
      "open": 233.55999755859375,
      "high": 237.11000061035156,
      "low": 232.0800018310547,
      "close": 236.19000244140625,
      "volume": 5380800
    },
    {
      "time": "2026-03-05",
      "open": 233.4199981689453,
      "high": 234.8000030517578,
      "low": 228,
      "close": 232.35000610351562,
      "volume": 9423100
    },
    {
      "time": "2026-03-06",
      "open": 230.36000061035156,
      "high": 231.60000610351562,
      "low": 226.8000030517578,
      "close": 230.11000061035156,
      "volume": 6139600
    },
    {
      "time": "2026-03-09",
      "open": 229.97000122070312,
      "high": 230.67999267578125,
      "low": 223.22999572753906,
      "close": 227.4499969482422,
      "volume": 7915800
    },
    {
      "time": "2026-03-10",
      "open": 227.66000366210938,
      "high": 231.27000427246094,
      "low": 226.16000366210938,
      "close": 227.00999450683594,
      "volume": 6466800
    },
    {
      "time": "2026-03-11",
      "open": 226.0500030517578,
      "high": 229.2899932861328,
      "low": 225.3000030517578,
      "close": 227.67999267578125,
      "volume": 5299200
    },
    {
      "time": "2026-03-12",
      "open": 225.1199951171875,
      "high": 227.80999755859375,
      "low": 223.57000732421875,
      "close": 225.3699951171875,
      "volume": 7607000
    },
    {
      "time": "2026-03-13",
      "open": 226.88999938964844,
      "high": 228.6199951171875,
      "low": 219.44000244140625,
      "close": 219.67999267578125,
      "volume": 5676100
    },
    {
      "time": "2026-03-16",
      "open": 221.08999633789062,
      "high": 224.3699951171875,
      "low": 220.32000732421875,
      "close": 221.4499969482422,
      "volume": 3991800
    },
    {
      "time": "2026-03-17",
      "open": 222.0399932861328,
      "high": 223.27999877929688,
      "low": 219.75999450683594,
      "close": 219.75999450683594,
      "volume": 4405700
    },
    {
      "time": "2026-03-18",
      "open": 218.5,
      "high": 219,
      "low": 207.60000610351562,
      "close": 208.33999633789062,
      "volume": 8597000
    },
    {
      "time": "2026-03-19",
      "open": 208.3699951171875,
      "high": 210.42999267578125,
      "low": 204.3000030517578,
      "close": 206.22999572753906,
      "volume": 7006800
    },
    {
      "time": "2026-03-20",
      "open": 206.27000427246094,
      "high": 207.77999877929688,
      "low": 203.05999755859375,
      "close": 205.07000732421875,
      "volume": 27982400
    },
    {
      "time": "2026-03-23",
      "open": 207.36000061035156,
      "high": 208.6199951171875,
      "low": 203.22000122070312,
      "close": 204.92999267578125,
      "volume": 7419900
    },
    {
      "time": "2026-03-24",
      "open": 203.0399932861328,
      "high": 206.00999450683594,
      "low": 201.8000030517578,
      "close": 205.1999969482422,
      "volume": 6990500
    },
    {
      "time": "2026-03-25",
      "open": 206.86000061035156,
      "high": 209.67999267578125,
      "low": 205.86000061035156,
      "close": 207.17999267578125,
      "volume": 6000100
    },
    {
      "time": "2026-03-26",
      "open": 207.19000244140625,
      "high": 211.4499969482422,
      "low": 205.75999450683594,
      "close": 211.1199951171875,
      "volume": 4576300
    },
    {
      "time": "2026-03-27",
      "open": 211.4199981689453,
      "high": 213.49000549316406,
      "low": 209.1199951171875,
      "close": 209.39999389648438,
      "volume": 5654000
    },
    {
      "time": "2026-03-30",
      "open": 212.25999450683594,
      "high": 213.94000244140625,
      "low": 210.77999877929688,
      "close": 213.1199951171875,
      "volume": 7491200
    },
    {
      "time": "2026-03-31",
      "open": 215.05999755859375,
      "high": 219.1699981689453,
      "low": 214.85000610351562,
      "close": 217.49000549316406,
      "volume": 8311700
    },
    {
      "time": "2026-04-01",
      "open": 218.3699951171875,
      "high": 220.4499969482422,
      "low": 213.75,
      "close": 214.97999572753906,
      "volume": 5702800
    },
    {
      "time": "2026-04-02",
      "open": 213.99000549316406,
      "high": 214.55999755859375,
      "low": 207.7100067138672,
      "close": 208.83999633789062,
      "volume": 5151100
    },
    {
      "time": "2026-04-06",
      "open": 207.0399932861328,
      "high": 209,
      "low": 205.3000030517578,
      "close": 206.69000244140625,
      "volume": 4929100
    },
    {
      "time": "2026-04-07",
      "open": 206.22999572753906,
      "high": 206.49000549316406,
      "low": 201.66000366210938,
      "close": 206.3699951171875,
      "volume": 8801600
    },
    {
      "time": "2026-04-08",
      "open": 206.25999450683594,
      "high": 212.22000122070312,
      "low": 204.55999755859375,
      "close": 211.58999633789062,
      "volume": 5477500
    },
    {
      "time": "2026-04-09",
      "open": 209.47999572753906,
      "high": 213.50999450683594,
      "low": 208.74000549316406,
      "close": 212.39999389648438,
      "volume": 4477800
    },
    {
      "time": "2026-04-10",
      "open": 213.5500030517578,
      "high": 214.10000610351562,
      "low": 207.75,
      "close": 207.94000244140625,
      "volume": 4633200
    },
    {
      "time": "2026-04-13",
      "open": 206.42999267578125,
      "high": 208.0800018310547,
      "low": 203.00999450683594,
      "close": 206.47000122070312,
      "volume": 7532500
    },
    {
      "time": "2026-04-14",
      "open": 204.8000030517578,
      "high": 210.4199981689453,
      "low": 204.05999755859375,
      "close": 210.25999450683594,
      "volume": 6199400
    },
    {
      "time": "2026-04-15",
      "open": 208.99000549316406,
      "high": 209.82000732421875,
      "low": 205.5500030517578,
      "close": 208.4199981689453,
      "volume": 5952100
    },
    {
      "time": "2026-04-16",
      "open": 207.77999877929688,
      "high": 209.66000366210938,
      "low": 206.52000427246094,
      "close": 208.99000549316406,
      "volume": 5075400
    },
    {
      "time": "2026-04-17",
      "open": 209.66000366210938,
      "high": 212.35000610351562,
      "low": 207.82000732421875,
      "close": 208.3800048828125,
      "volume": 8986600
    },
    {
      "time": "2026-04-20",
      "open": 207.94000244140625,
      "high": 208.3300018310547,
      "low": 202.83999633789062,
      "close": 203.7100067138672,
      "volume": 5774300
    },
    {
      "time": "2026-04-21",
      "open": 204.00999450683594,
      "high": 206.1999969482422,
      "low": 200.9199981689453,
      "close": 205.1199951171875,
      "volume": 7772100
    },
    {
      "time": "2026-04-22",
      "open": 205.1699981689453,
      "high": 205.99000549316406,
      "low": 199.80999755859375,
      "close": 200.5,
      "volume": 7646200
    },
    {
      "time": "2026-04-23",
      "open": 201.0500030517578,
      "high": 202.75999450683594,
      "low": 200.41000366210938,
      "close": 200.9499969482422,
      "volume": 7461100
    },
    {
      "time": "2026-04-24",
      "open": 198.92999267578125,
      "high": 200.25,
      "low": 197.13999938964844,
      "close": 198.7100067138672,
      "volume": 7605800
    },
    {
      "time": "2026-04-27",
      "open": 198,
      "high": 201.4199981689453,
      "low": 196.22999572753906,
      "close": 197.3800048828125,
      "volume": 7467600
    },
    {
      "time": "2026-04-28",
      "open": 198.6699981689453,
      "high": 199.17999267578125,
      "low": 196.44000244140625,
      "close": 197.69000244140625,
      "volume": 6313100
    },
    {
      "time": "2026-04-29",
      "open": 192,
      "high": 205.8300018310547,
      "low": 190.75,
      "close": 203.88999938964844,
      "volume": 10406300
    },
    {
      "time": "2026-04-30",
      "open": 209,
      "high": 214.8699951171875,
      "low": 208.1699981689453,
      "close": 211.32000732421875,
      "volume": 10319200
    },
    {
      "time": "2026-05-01",
      "open": 211,
      "high": 211,
      "low": 205.57000732421875,
      "close": 206.60000610351562,
      "volume": 6343100
    },
    {
      "time": "2026-05-04",
      "open": 205.7100067138672,
      "high": 208.33999633789062,
      "low": 204.8699951171875,
      "close": 208.16000366210938,
      "volume": 4579300
    },
    {
      "time": "2026-05-05",
      "open": 208.97000122070312,
      "high": 209.52000427246094,
      "low": 205.8300018310547,
      "close": 206.11000061035156,
      "volume": 4490500
    },
    {
      "time": "2026-05-06",
      "open": 206.11000061035156,
      "high": 207.00999450683594,
      "low": 203.55999755859375,
      "close": 205.02999877929688,
      "volume": 7290000
    },
    {
      "time": "2026-05-07",
      "open": 204.9199981689453,
      "high": 207,
      "low": 202.02999877929688,
      "close": 202.7100067138672,
      "volume": 6681100
    },
    {
      "time": "2026-05-08",
      "open": 201.9199981689453,
      "high": 202.39999389648438,
      "low": 200.02000427246094,
      "close": 201.5500030517578,
      "volume": 4915400
    },
    {
      "time": "2026-05-11",
      "open": 202.00999450683594,
      "high": 205.3800048828125,
      "low": 202.00999450683594,
      "close": 202.77999877929688,
      "volume": 4931700
    },
    {
      "time": "2026-05-12",
      "open": 204.58999633789062,
      "high": 211.32000732421875,
      "low": 203.50999450683594,
      "close": 207.86000061035156,
      "volume": 7044100
    },
    {
      "time": "2026-05-13",
      "open": 206.86000061035156,
      "high": 209.52999877929688,
      "low": 204.3000030517578,
      "close": 208.5,
      "volume": 5705700
    },
    {
      "time": "2026-05-14",
      "open": 209.5,
      "high": 213.50999450683594,
      "low": 208.35000610351562,
      "close": 210.77000427246094,
      "volume": 5006500
    },
    {
      "time": "2026-05-15",
      "open": 213.10000610351562,
      "high": 214.9199981689453,
      "low": 209.02000427246094,
      "close": 210.38999938964844,
      "volume": 5385000
    },
    {
      "time": "2026-05-18",
      "open": 210.3699951171875,
      "high": 211.36000061035156,
      "low": 207.67999267578125,
      "close": 209.41000366210938,
      "volume": 5069000
    },
    {
      "time": "2026-05-19",
      "open": 209.89999389648438,
      "high": 215.8000030517578,
      "low": 208.72999572753906,
      "close": 213.75999450683594,
      "volume": 7220300
    },
    {
      "time": "2026-05-20",
      "open": 213.36000061035156,
      "high": 214.5,
      "low": 211.5,
      "close": 212.3000030517578,
      "volume": 5129000
    },
    {
      "time": "2026-05-21",
      "open": 210.9499969482422,
      "high": 215.63999938964844,
      "low": 209.5,
      "close": 214.5,
      "volume": 3813800
    },
    {
      "time": "2026-05-22",
      "open": 217,
      "high": 220.00999450683594,
      "low": 215.6999969482422,
      "close": 215.6999969482422,
      "volume": 5406100
    },
    {
      "time": "2026-05-26",
      "open": 215.9199981689453,
      "high": 217.0500030517578,
      "low": 211.91000366210938,
      "close": 213.1199951171875,
      "volume": 4706700
    },
    {
      "time": "2026-05-27",
      "open": 213.1199951171875,
      "high": 215.94000244140625,
      "low": 211.36000061035156,
      "close": 215.39999389648438,
      "volume": 4640100
    },
    {
      "time": "2026-05-28",
      "open": 215.89999389648438,
      "high": 219.3800048828125,
      "low": 215.89999389648438,
      "close": 218.6300048828125,
      "volume": 5189300
    },
    {
      "time": "2026-05-29",
      "open": 219.02000427246094,
      "high": 219.60000610351562,
      "low": 214.89999389648438,
      "close": 217.72000122070312,
      "volume": 7618500
    },
    {
      "time": "2026-06-01",
      "open": 215.25999450683594,
      "high": 216.5,
      "low": 211.50999450683594,
      "close": 212.92999267578125,
      "volume": 4858400
    },
    {
      "time": "2026-06-02",
      "open": 211.00999450683594,
      "high": 216.57000732421875,
      "low": 208.99000549316406,
      "close": 215.39999389648438,
      "volume": 5861800
    },
    {
      "time": "2026-06-03",
      "open": 214.8000030517578,
      "high": 219.5399932861328,
      "low": 213.72999572753906,
      "close": 217.1300048828125,
      "volume": 5667500
    },
    {
      "time": "2026-06-04",
      "open": 222.5,
      "high": 224.99000549316406,
      "low": 219.83999633789062,
      "close": 224.94000244140625,
      "volume": 6782000
    },
    {
      "time": "2026-06-05",
      "open": 227.3699951171875,
      "high": 230.47000122070312,
      "low": 226,
      "close": 227.22999572753906,
      "volume": 6248900
    },
    {
      "time": "2026-06-08",
      "open": 226.75,
      "high": 228.5800018310547,
      "low": 221.1699981689453,
      "close": 223.07000732421875,
      "volume": 4915600
    },
    {
      "time": "2026-06-09",
      "open": 224.8000030517578,
      "high": 227.13999938964844,
      "low": 221.72000122070312,
      "close": 225.4199981689453,
      "volume": 4257500
    },
    {
      "time": "2026-06-10",
      "open": 226.92999267578125,
      "high": 227.13999938964844,
      "low": 224.1199951171875,
      "close": 224.9499969482422,
      "volume": 4147300
    },
    {
      "time": "2026-06-11",
      "open": 226.00999450683594,
      "high": 227.5500030517578,
      "low": 224.0399932861328,
      "close": 224.77000427246094,
      "volume": 4569000
    },
    {
      "time": "2026-06-12",
      "open": 227.5,
      "high": 228.39999389648438,
      "low": 224.32000732421875,
      "close": 227.72999572753906,
      "volume": 4086500
    },
    {
      "time": "2026-06-15",
      "open": 226,
      "high": 226.5,
      "low": 220,
      "close": 221.58999633789062,
      "volume": 5261900
    },
    {
      "time": "2026-06-16",
      "open": 223.30999755859375,
      "high": 223.5,
      "low": 219.14999389648438,
      "close": 222.47000122070312,
      "volume": 5945500
    },
    {
      "time": "2026-06-17",
      "open": 222.39999389648438,
      "high": 222.83999633789062,
      "low": 218.8300018310547,
      "close": 221.22999572753906,
      "volume": 5624200
    },
    {
      "time": "2026-06-18",
      "open": 221.3699951171875,
      "high": 222.35000610351562,
      "low": 215.3699951171875,
      "close": 216.49000549316406,
      "volume": 9646100
    },
    {
      "time": "2026-06-22",
      "open": 221.94000244140625,
      "high": 232.32000732421875,
      "low": 221.94000244140625,
      "close": 230.00999450683594,
      "volume": 9912800
    },
    {
      "time": "2026-06-23",
      "open": 232.97000122070312,
      "high": 235.30999755859375,
      "low": 231.3000030517578,
      "close": 234.75999450683594,
      "volume": 7365600
    },
    {
      "time": "2026-06-24",
      "open": 236.35000610351562,
      "high": 237.36000061035156,
      "low": 232.85000610351562,
      "close": 234.88999938964844,
      "volume": 7311000
    },
    {
      "time": "2026-06-25",
      "open": 233.66000366210938,
      "high": 244.61000061035156,
      "low": 233.66000366210938,
      "close": 243.13999938964844,
      "volume": 10278100
    },
    {
      "time": "2026-06-26",
      "open": 245.25999450683594,
      "high": 253.35000610351562,
      "low": 244.66000366210938,
      "close": 253.35000610351562,
      "volume": 52635100
    },
    {
      "time": "2026-06-29",
      "open": 253.0500030517578,
      "high": 255.99000549316406,
      "low": 249.1999969482422,
      "close": 254.30999755859375,
      "volume": 9760500
    },
    {
      "time": "2026-06-30",
      "open": 255,
      "high": 255.5,
      "low": 250.10000610351562,
      "close": 251.63999938964844,
      "volume": 6999700
    },
    {
      "time": "2026-07-01",
      "open": 250.75,
      "high": 251.8000030517578,
      "low": 247.55999755859375,
      "close": 251.05999755859375,
      "volume": 6988000
    },
    {
      "time": "2026-07-02",
      "open": 252.3000030517578,
      "high": 261.6400146484375,
      "low": 250.50999450683594,
      "close": 261.07000732421875,
      "volume": 7113400
    },
    {
      "time": "2026-07-06",
      "open": 259.9200134277344,
      "high": 260.9200134277344,
      "low": 253.60000610351562,
      "close": 254.75999450683594,
      "volume": 8580200
    },
    {
      "time": "2026-07-07",
      "open": 257.2099914550781,
      "high": 260.3500061035156,
      "low": 254.27000427246094,
      "close": 254.64999389648438,
      "volume": 8238300
    },
    {
      "time": "2026-07-08",
      "open": 253.25,
      "high": 255.82000732421875,
      "low": 250.6999969482422,
      "close": 252.74000549316406,
      "volume": 7578700
    },
    {
      "time": "2026-07-09",
      "open": 251.1999969482422,
      "high": 254.86000061035156,
      "low": 247.99000549316406,
      "close": 249.91000366210938,
      "volume": 5526000
    },
    {
      "time": "2026-07-10",
      "open": 251.00999450683594,
      "high": 251.66000366210938,
      "low": 245.0500030517578,
      "close": 248.0800018310547,
      "volume": 5780700
    },
    {
      "time": "2026-07-13",
      "open": 248.3699951171875,
      "high": 249.74000549316406,
      "low": 244.61000061035156,
      "close": 248,
      "volume": 4156400
    },
    {
      "time": "2026-07-14",
      "open": 245.99000549316406,
      "high": 246.4199981689453,
      "low": 243.19000244140625,
      "close": 244.77999877929688,
      "volume": 5246800
    },
    {
      "time": "2026-07-15",
      "open": 243.32000732421875,
      "high": 247.75,
      "low": 243.07000732421875,
      "close": 244.11000061035156,
      "volume": 6389000
    },
    {
      "time": "2026-07-16",
      "open": 244.75,
      "high": 254.5399932861328,
      "low": 243.5,
      "close": 254.38999938964844,
      "volume": 6555500
    },
    {
      "time": "2026-07-17",
      "open": 257,
      "high": 260.9599914550781,
      "low": 254.2899932861328,
      "close": 254.49000549316406,
      "volume": 6872400
    },
    {
      "time": "2026-07-20",
      "open": 253.10000610351562,
      "high": 256.1499938964844,
      "low": 252.67999267578125,
      "close": 253.3800048828125,
      "volume": 4332400
    },
    {
      "time": "2026-07-21",
      "open": 253.6999969482422,
      "high": 257.05999755859375,
      "low": 252.60000610351562,
      "close": 256.1000061035156,
      "volume": 4819300
    },
    {
      "time": "2026-07-22",
      "open": 257.80999755859375,
      "high": 257.80999755859375,
      "low": 252.25,
      "close": 253.3000030517578,
      "volume": 4953200
    },
    {
      "time": "2026-07-23",
      "open": 253.97999572753906,
      "high": 258.3800048828125,
      "low": 253.10000610351562,
      "close": 256.9200134277344,
      "volume": 4622700
    },
    {
      "time": "2026-07-24",
      "open": 258.5400085449219,
      "high": 260.2200012207031,
      "low": 256.7699890136719,
      "close": 259.3599853515625,
      "volume": 4195000
    },
    {
      "time": "2026-07-27",
      "open": 259,
      "high": 262.1000061035156,
      "low": 256.7799987792969,
      "close": 256.9100036621094,
      "volume": 5404400
    },
    {
      "time": "2026-07-28",
      "open": 262.8299865722656,
      "high": 266.9200134277344,
      "low": 261.45001220703125,
      "close": 263.20001220703125,
      "volume": 7058400
    },
    {
      "time": "2026-07-29",
      "open": 264.2099914550781,
      "high": 267.4700012207031,
      "low": 262.760009765625,
      "close": 263.29998779296875,
      "volume": 5562300
    },
    {
      "time": "2026-07-30",
      "open": 258.3800048828125,
      "high": 259.8900146484375,
      "low": 253.50999450683594,
      "close": 257.4100036621094,
      "volume": 6403400
    },
    {
      "time": "2026-07-31",
      "open": 252.5399932861328,
      "high": 255.52000427246094,
      "low": 247,
      "close": 250.94000244140625,
      "volume": 7258200
    },
    {
      "time": "2026-08-03",
      "open": 251.4499969482422,
      "high": 256.20001220703125,
      "low": 244.44000244140625,
      "close": 245.10000610351562,
      "volume": 7435600
    },
    {
      "time": "2026-08-04",
      "open": 246.74000549316406,
      "high": 246.91000366210938,
      "low": 242.38999938964844,
      "close": 243.8000030517578,
      "volume": 8028800
    },
    {
      "time": "2026-08-05",
      "open": 247,
      "high": 249.3800048828125,
      "low": 243.75999450683594,
      "close": 246.1999969482422,
      "volume": 5193700
    },
    {
      "time": "2026-08-06",
      "open": 249.0399932861328,
      "high": 249.9499969482422,
      "low": 241.1999969482422,
      "close": 243.8699951171875,
      "volume": 4570200
    },
    {
      "time": "2026-08-07",
      "open": 243.6199951171875,
      "high": 246.75999450683594,
      "low": 241.9499969482422,
      "close": 246.0399932861328,
      "volume": 4930700
    },
    {
      "time": "2026-08-10",
      "open": 245.64999389648438,
      "high": 248.00999450683594,
      "low": 244.02999877929688,
      "close": 247.97000122070312,
      "volume": 4209500
    },
    {
      "time": "2026-08-11",
      "open": 248.13999938964844,
      "high": 250.77000427246094,
      "low": 247.17999267578125,
      "close": 250.08999633789062,
      "volume": 4485200
    },
    {
      "time": "2026-08-12",
      "open": 245.97999572753906,
      "high": 250.08999633789062,
      "low": 245.52000427246094,
      "close": 248.75999450683594,
      "volume": 3780500
    },
    {
      "time": "2026-08-13",
      "open": 252.94000244140625,
      "high": 255.3000030517578,
      "low": 249.35000610351562,
      "close": 250.82000732421875,
      "volume": 4370400
    },
    {
      "time": "2026-08-14",
      "open": 250.60000610351562,
      "high": 250.61000061035156,
      "low": 247.67999267578125,
      "close": 249.4600067138672,
      "volume": 4195000
    },
    {
      "time": "2026-08-17",
      "open": 249.49000549316406,
      "high": 251.49000549316406,
      "low": 248.30999755859375,
      "close": 250.3300018310547,
      "volume": 4648600
    },
    {
      "time": "2026-08-18",
      "open": 253.92999267578125,
      "high": 259.17999267578125,
      "low": 252.41000366210938,
      "close": 258.9200134277344,
      "volume": 5010200
    },
    {
      "time": "2026-08-19",
      "open": 261.510009765625,
      "high": 266.9700012207031,
      "low": 259.54998779296875,
      "close": 265.9700012207031,
      "volume": 5536000
    },
    {
      "time": "2026-08-20",
      "open": 265.69000244140625,
      "high": 265.92999267578125,
      "low": 260.4800109863281,
      "close": 261.8299865722656,
      "volume": 5228900
    },
    {
      "time": "2026-08-21",
      "open": 260.70001220703125,
      "high": 266.8399963378906,
      "low": 260.1000061035156,
      "close": 264.9599914550781,
      "volume": 5157200
    },
    {
      "time": "2026-08-24",
      "open": 263.989990234375,
      "high": 266.0400085449219,
      "low": 262.07000732421875,
      "close": 264.5199890136719,
      "volume": 3883600
    },
    {
      "time": "2026-08-25",
      "open": 264.5,
      "high": 266.9100036621094,
      "low": 263.0299987792969,
      "close": 265.7900085449219,
      "volume": 3671000
    },
    {
      "time": "2026-08-26",
      "open": 264.6000061035156,
      "high": 265,
      "low": 260.30999755859375,
      "close": 262.8999938964844,
      "volume": 3305100
    },
    {
      "time": "2026-08-27",
      "open": 260.80999755859375,
      "high": 262.5,
      "low": 257.25,
      "close": 258.1499938964844,
      "volume": 4761900
    },
    {
      "time": "2026-08-28",
      "open": 258.6700134277344,
      "high": 259,
      "low": 255.0800018310547,
      "close": 255.47999572753906,
      "volume": 3224400
    },
    {
      "time": "2026-08-31",
      "open": 254.1699981689453,
      "high": 258.239990234375,
      "low": 252.3300018310547,
      "close": 256.4200134277344,
      "volume": 4315000
    },
    {
      "time": "2026-09-01",
      "open": 260.989990234375,
      "high": 262.2699890136719,
      "low": 257.7900085449219,
      "close": 259.989990234375,
      "volume": 3866100
    },
    {
      "time": "2026-09-02",
      "open": 262.70001220703125,
      "high": 262.9700012207031,
      "low": 257.70001220703125,
      "close": 261.7200012207031,
      "volume": 4225200
    },
    {
      "time": "2026-09-03",
      "open": 264,
      "high": 264.25,
      "low": 257.1400146484375,
      "close": 260.2099914550781,
      "volume": 2878400
    },
    {
      "time": "2026-09-04",
      "open": 257.9599914550781,
      "high": 258.9100036621094,
      "low": 255.5800018310547,
      "close": 256.4599914550781,
      "volume": 4728800
    },
    {
      "time": "2026-09-08",
      "open": 251.83999633789062,
      "high": 254.6199951171875,
      "low": 248.41000366210938,
      "close": 248.77999877929688,
      "volume": 5570300
    },
    {
      "time": "2026-09-09",
      "open": 247.72999572753906,
      "high": 251.17999267578125,
      "low": 246.77000427246094,
      "close": 250.91000366210938,
      "volume": 3866400
    },
    {
      "time": "2026-09-10",
      "open": 251.22999572753906,
      "high": 255.30999755859375,
      "low": 249.74000549316406,
      "close": 255,
      "volume": 4396100
    },
    {
      "time": "2026-09-11",
      "open": 253.9199981689453,
      "high": 259.6099853515625,
      "low": 253.9199981689453,
      "close": 257.1199951171875,
      "volume": 4308700
    },
    {
      "time": "2026-09-14",
      "open": 261.6700134277344,
      "high": 264.64990234375,
      "low": 260.1600036621094,
      "close": 261.8399963378906,
      "volume": 2242477
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 226.73959991455078
    },
    {
      "time": "2025-11-24",
      "value": 226.97759979248048
    },
    {
      "time": "2025-11-25",
      "value": 227.2883999633789
    },
    {
      "time": "2025-11-26",
      "value": 227.4254000854492
    },
    {
      "time": "2025-11-28",
      "value": 227.5395999145508
    },
    {
      "time": "2025-12-01",
      "value": 227.59239990234374
    },
    {
      "time": "2025-12-02",
      "value": 227.62799987792968
    },
    {
      "time": "2025-12-03",
      "value": 227.78059997558594
    },
    {
      "time": "2025-12-04",
      "value": 227.955
    },
    {
      "time": "2025-12-05",
      "value": 228.10580017089845
    },
    {
      "time": "2025-12-08",
      "value": 228.15600006103514
    },
    {
      "time": "2025-12-09",
      "value": 228.15260009765626
    },
    {
      "time": "2025-12-10",
      "value": 228.0254000854492
    },
    {
      "time": "2025-12-11",
      "value": 227.61739990234375
    },
    {
      "time": "2025-12-12",
      "value": 227.35260009765625
    },
    {
      "time": "2025-12-15",
      "value": 227.2233999633789
    },
    {
      "time": "2025-12-16",
      "value": 227.09299987792969
    },
    {
      "time": "2025-12-17",
      "value": 226.92259979248047
    },
    {
      "time": "2025-12-18",
      "value": 226.75419982910157
    },
    {
      "time": "2025-12-19",
      "value": 226.6767999267578
    },
    {
      "time": "2025-12-22",
      "value": 226.625
    },
    {
      "time": "2025-12-23",
      "value": 226.5947998046875
    },
    {
      "time": "2025-12-24",
      "value": 226.6099996948242
    },
    {
      "time": "2025-12-26",
      "value": 226.68519958496094
    },
    {
      "time": "2025-12-29",
      "value": 226.764599609375
    },
    {
      "time": "2025-12-30",
      "value": 226.7679995727539
    },
    {
      "time": "2025-12-31",
      "value": 226.6965997314453
    },
    {
      "time": "2026-01-02",
      "value": 226.65499969482423
    },
    {
      "time": "2026-01-05",
      "value": 226.4849996948242
    },
    {
      "time": "2026-01-06",
      "value": 226.39859954833983
    },
    {
      "time": "2026-01-07",
      "value": 226.50719940185547
    },
    {
      "time": "2026-01-08",
      "value": 226.42919952392577
    },
    {
      "time": "2026-01-09",
      "value": 226.27999969482423
    },
    {
      "time": "2026-01-12",
      "value": 226.17799957275392
    },
    {
      "time": "2026-01-13",
      "value": 226.02899963378906
    },
    {
      "time": "2026-01-14",
      "value": 226.1059997558594
    },
    {
      "time": "2026-01-15",
      "value": 226.20179962158204
    },
    {
      "time": "2026-01-16",
      "value": 226.17099975585938
    },
    {
      "time": "2026-01-20",
      "value": 226.1163995361328
    },
    {
      "time": "2026-01-21",
      "value": 226.05859954833986
    },
    {
      "time": "2026-01-22",
      "value": 226.03759948730467
    },
    {
      "time": "2026-01-23",
      "value": 226.04859924316406
    },
    {
      "time": "2026-01-26",
      "value": 225.96059936523437
    },
    {
      "time": "2026-01-27",
      "value": 225.77459930419923
    },
    {
      "time": "2026-01-28",
      "value": 225.50219940185548
    },
    {
      "time": "2026-01-29",
      "value": 225.26359924316407
    },
    {
      "time": "2026-01-30",
      "value": 225.04379913330078
    },
    {
      "time": "2026-02-02",
      "value": 224.87919921875
    },
    {
      "time": "2026-02-03",
      "value": 224.73419921875
    },
    {
      "time": "2026-02-04",
      "value": 224.48739929199218
    },
    {
      "time": "2026-02-05",
      "value": 224.14219940185546
    },
    {
      "time": "2026-02-06",
      "value": 224.02059936523438
    },
    {
      "time": "2026-02-09",
      "value": 223.84979919433593
    },
    {
      "time": "2026-02-10",
      "value": 223.74539916992188
    },
    {
      "time": "2026-02-11",
      "value": 223.60919921875
    },
    {
      "time": "2026-02-12",
      "value": 223.65699920654296
    },
    {
      "time": "2026-02-13",
      "value": 223.7995993041992
    },
    {
      "time": "2026-02-17",
      "value": 223.85199920654296
    },
    {
      "time": "2026-02-18",
      "value": 223.8521990966797
    },
    {
      "time": "2026-02-19",
      "value": 223.8175991821289
    },
    {
      "time": "2026-02-20",
      "value": 223.85139923095704
    },
    {
      "time": "2026-02-23",
      "value": 223.98119903564452
    },
    {
      "time": "2026-02-24",
      "value": 224.04639923095704
    },
    {
      "time": "2026-02-25",
      "value": 224.10519927978515
    },
    {
      "time": "2026-02-26",
      "value": 224.1325991821289
    },
    {
      "time": "2026-02-27",
      "value": 224.22519927978516
    },
    {
      "time": "2026-03-02",
      "value": 224.43699920654296
    },
    {
      "time": "2026-03-03",
      "value": 224.62799926757813
    },
    {
      "time": "2026-03-04",
      "value": 224.8953991699219
    },
    {
      "time": "2026-03-05",
      "value": 225.00599914550781
    },
    {
      "time": "2026-03-06",
      "value": 225.04999908447266
    },
    {
      "time": "2026-03-09",
      "value": 225.02319915771486
    },
    {
      "time": "2026-03-10",
      "value": 224.9655990600586
    },
    {
      "time": "2026-03-11",
      "value": 224.91959899902344
    },
    {
      "time": "2026-03-12",
      "value": 224.81019897460936
    },
    {
      "time": "2026-03-13",
      "value": 224.60899871826172
    },
    {
      "time": "2026-03-16",
      "value": 224.46819854736327
    },
    {
      "time": "2026-03-17",
      "value": 224.27719848632813
    },
    {
      "time": "2026-03-18",
      "value": 224.04039855957032
    },
    {
      "time": "2026-03-19",
      "value": 223.68639862060547
    },
    {
      "time": "2026-03-20",
      "value": 223.11939880371094
    },
    {
      "time": "2026-03-23",
      "value": 222.7353985595703
    },
    {
      "time": "2026-03-24",
      "value": 222.43779846191407
    },
    {
      "time": "2026-03-25",
      "value": 222.18059844970702
    },
    {
      "time": "2026-03-26",
      "value": 221.9879983520508
    },
    {
      "time": "2026-03-27",
      "value": 221.7381982421875
    },
    {
      "time": "2026-03-30",
      "value": 221.66559814453126
    },
    {
      "time": "2026-03-31",
      "value": 221.72839813232423
    },
    {
      "time": "2026-04-01",
      "value": 221.74719818115236
    },
    {
      "time": "2026-04-02",
      "value": 221.60099822998046
    },
    {
      "time": "2026-04-06",
      "value": 221.37259826660156
    },
    {
      "time": "2026-04-07",
      "value": 221.1147982788086
    },
    {
      "time": "2026-04-08",
      "value": 220.9311981201172
    },
    {
      "time": "2026-04-09",
      "value": 220.70059814453126
    },
    {
      "time": "2026-04-10",
      "value": 220.48599822998048
    },
    {
      "time": "2026-04-13",
      "value": 220.2067984008789
    },
    {
      "time": "2026-04-14",
      "value": 219.9517984008789
    },
    {
      "time": "2026-04-15",
      "value": 219.60739837646486
    },
    {
      "time": "2026-04-16",
      "value": 219.27399841308593
    },
    {
      "time": "2026-04-17",
      "value": 219.09939849853515
    },
    {
      "time": "2026-04-20",
      "value": 218.7931985473633
    },
    {
      "time": "2026-04-21",
      "value": 218.4269985961914
    },
    {
      "time": "2026-04-22",
      "value": 217.9717987060547
    },
    {
      "time": "2026-04-23",
      "value": 217.5419985961914
    },
    {
      "time": "2026-04-24",
      "value": 217.09839874267578
    },
    {
      "time": "2026-04-27",
      "value": 216.49599884033202
    },
    {
      "time": "2026-04-28",
      "value": 215.81979888916015
    },
    {
      "time": "2026-04-29",
      "value": 215.24039886474608
    },
    {
      "time": "2026-04-30",
      "value": 214.8923989868164
    },
    {
      "time": "2026-05-01",
      "value": 214.5373989868164
    },
    {
      "time": "2026-05-04",
      "value": 214.20439910888672
    },
    {
      "time": "2026-05-05",
      "value": 213.73699920654298
    },
    {
      "time": "2026-05-06",
      "value": 213.26879913330077
    },
    {
      "time": "2026-05-07",
      "value": 212.78459930419922
    },
    {
      "time": "2026-05-08",
      "value": 212.32179931640624
    },
    {
      "time": "2026-05-11",
      "value": 211.7357992553711
    },
    {
      "time": "2026-05-12",
      "value": 211.2077993774414
    },
    {
      "time": "2026-05-13",
      "value": 210.70059936523438
    },
    {
      "time": "2026-05-14",
      "value": 210.19219940185548
    },
    {
      "time": "2026-05-15",
      "value": 209.75299926757813
    },
    {
      "time": "2026-05-18",
      "value": 209.33899932861328
    },
    {
      "time": "2026-05-19",
      "value": 209.06519927978516
    },
    {
      "time": "2026-05-20",
      "value": 208.7709994506836
    },
    {
      "time": "2026-05-21",
      "value": 208.50739959716796
    },
    {
      "time": "2026-05-22",
      "value": 208.31399963378905
    },
    {
      "time": "2026-05-26",
      "value": 208.1827996826172
    },
    {
      "time": "2026-05-27",
      "value": 208.06179962158203
    },
    {
      "time": "2026-05-28",
      "value": 208.03919982910156
    },
    {
      "time": "2026-05-29",
      "value": 208.22679992675782
    },
    {
      "time": "2026-06-01",
      "value": 208.36079986572267
    },
    {
      "time": "2026-06-02",
      "value": 208.56739959716796
    },
    {
      "time": "2026-06-03",
      "value": 208.8113998413086
    },
    {
      "time": "2026-06-04",
      "value": 209.20619995117187
    },
    {
      "time": "2026-06-05",
      "value": 209.60720001220704
    },
    {
      "time": "2026-06-08",
      "value": 209.84620025634766
    },
    {
      "time": "2026-06-09",
      "value": 210.16660034179688
    },
    {
      "time": "2026-06-10",
      "value": 210.40320037841798
    },
    {
      "time": "2026-06-11",
      "value": 210.5488003540039
    },
    {
      "time": "2026-06-12",
      "value": 210.8038003540039
    },
    {
      "time": "2026-06-15",
      "value": 211.0588003540039
    },
    {
      "time": "2026-06-16",
      "value": 211.37440032958983
    },
    {
      "time": "2026-06-17",
      "value": 211.67160034179688
    },
    {
      "time": "2026-06-18",
      "value": 211.76960052490233
    },
    {
      "time": "2026-06-22",
      "value": 212.12180053710938
    },
    {
      "time": "2026-06-23",
      "value": 212.65820037841797
    },
    {
      "time": "2026-06-24",
      "value": 213.22660034179688
    },
    {
      "time": "2026-06-25",
      "value": 213.88420043945314
    },
    {
      "time": "2026-06-26",
      "value": 214.78280059814452
    },
    {
      "time": "2026-06-29",
      "value": 215.68920043945312
    },
    {
      "time": "2026-06-30",
      "value": 216.55440032958984
    },
    {
      "time": "2026-07-01",
      "value": 217.50140014648437
    },
    {
      "time": "2026-07-02",
      "value": 218.620400390625
    },
    {
      "time": "2026-07-06",
      "value": 219.70560028076173
    },
    {
      "time": "2026-07-07",
      "value": 220.77960021972658
    },
    {
      "time": "2026-07-08",
      "value": 221.8602001953125
    },
    {
      "time": "2026-07-09",
      "value": 222.91080017089843
    },
    {
      "time": "2026-07-10",
      "value": 223.91860015869142
    },
    {
      "time": "2026-07-13",
      "value": 224.80080017089844
    },
    {
      "time": "2026-07-14",
      "value": 225.47
    },
    {
      "time": "2026-07-15",
      "value": 226.2201998901367
    },
    {
      "time": "2026-07-16",
      "value": 227.1447998046875
    },
    {
      "time": "2026-07-17",
      "value": 228.11239990234375
    },
    {
      "time": "2026-07-20",
      "value": 229.07940002441407
    },
    {
      "time": "2026-07-21",
      "value": 230.14720001220704
    },
    {
      "time": "2026-07-22",
      "value": 231.18220001220703
    },
    {
      "time": "2026-07-23",
      "value": 232.2650003051758
    },
    {
      "time": "2026-07-24",
      "value": 233.295
    },
    {
      "time": "2026-07-27",
      "value": 234.2632000732422
    },
    {
      "time": "2026-07-28",
      "value": 235.3118002319336
    },
    {
      "time": "2026-07-29",
      "value": 236.37
    },
    {
      "time": "2026-07-30",
      "value": 237.33
    },
    {
      "time": "2026-07-31",
      "value": 238.07360015869142
    },
    {
      "time": "2026-08-03",
      "value": 238.72960021972656
    },
    {
      "time": "2026-08-04",
      "value": 239.3156002807617
    },
    {
      "time": "2026-08-05",
      "value": 239.92560028076173
    },
    {
      "time": "2026-08-06",
      "value": 240.5406002807617
    },
    {
      "time": "2026-08-07",
      "value": 241.1534002685547
    },
    {
      "time": "2026-08-10",
      "value": 241.7402001953125
    },
    {
      "time": "2026-08-11",
      "value": 242.38760009765625
    },
    {
      "time": "2026-08-12",
      "value": 243.10420013427733
    },
    {
      "time": "2026-08-13",
      "value": 243.81260040283203
    },
    {
      "time": "2026-08-14",
      "value": 244.45920043945313
    },
    {
      "time": "2026-08-17",
      "value": 244.9670004272461
    },
    {
      "time": "2026-08-18",
      "value": 245.60080078125
    },
    {
      "time": "2026-08-19",
      "value": 246.4588006591797
    },
    {
      "time": "2026-08-20",
      "value": 247.1870004272461
    },
    {
      "time": "2026-08-21",
      "value": 247.98720031738281
    },
    {
      "time": "2026-08-24",
      "value": 248.78220001220703
    },
    {
      "time": "2026-08-25",
      "value": 249.54340026855468
    },
    {
      "time": "2026-08-26",
      "value": 250.36960021972655
    },
    {
      "time": "2026-08-27",
      "value": 251.08320007324218
    },
    {
      "time": "2026-08-28",
      "value": 251.76820007324218
    },
    {
      "time": "2026-08-31",
      "value": 252.5668002319336
    },
    {
      "time": "2026-09-01",
      "value": 253.16640014648436
    },
    {
      "time": "2026-09-02",
      "value": 253.70560028076173
    },
    {
      "time": "2026-09-03",
      "value": 254.21200012207032
    },
    {
      "time": "2026-09-04",
      "value": 254.4783999633789
    },
    {
      "time": "2026-09-08",
      "value": 254.38699981689453
    },
    {
      "time": "2026-09-09",
      "value": 254.31899993896485
    },
    {
      "time": "2026-09-10",
      "value": 254.38619995117188
    },
    {
      "time": "2026-09-11",
      "value": 254.50739990234376
    },
    {
      "time": "2026-09-14",
      "value": 254.52279968261718
    }
  ],
  "analysis": null
}