{
  "ok": true,
  "cached": false,
  "ticker": "ABNB",
  "price": 170,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Blecharczyk Nathan",
      "title": "Chief Strategy Officer",
      "is_csuite": 0,
      "value": 13450666,
      "avg_price": 190.05,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Blecharczyk Nathan",
      "title": "Chief Strategy Officer",
      "is_csuite": 0,
      "value": 3749611,
      "avg_price": 190.73,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Blecharczyk Nathan",
      "title": "Chief Strategy Officer",
      "is_csuite": 0,
      "value": 67324147,
      "avg_price": 190.56,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Blecharczyk Nathan",
      "title": "Chief Strategy Officer",
      "is_csuite": 0,
      "value": 504942,
      "avg_price": 184.42,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Blecharczyk Nathan",
      "title": "Chief Strategy Officer",
      "is_csuite": 0,
      "value": 2489607,
      "avg_price": 182.86,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Michael Patrick Guest",
      "slug": "michael-patrick-guest",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-12-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Airbnb launches $250M new-build fund amid ongoing scrutiny",
      "publisher": "Inman",
      "link": "https://finance.yahoo.com/m/4747e981-dd06-308b-b782-c8d6445941a3/airbnb-launches-%24250m.html",
      "published": "2026-09-14"
    },
    {
      "title": "Europe’s Housing Crunch Tests Airbnb’s Business Model",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/real-estate/articles/europe-housing-crunch-tests-airbnb-144104983.html",
      "published": "2026-09-14"
    },
    {
      "title": "Airbnb Sets Up $250 Million Fund to Invest in Housing Construction",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/a4f9c190-be4a-3fac-b6a6-3c4f4e6d692e/airbnb-sets-up-%24250-million.html",
      "published": "2026-09-14"
    },
    {
      "title": "Airbnb’s CEO Says AI Is the Best Thing That Ever Happened to His Company. Here’s Why",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/faf417bf-6f4c-38a6-ac22-7de4215c7c41/airbnb%E2%80%99s-ceo-says-ai-is-the.html",
      "published": "2026-09-13"
    },
    {
      "title": "Block CFO on AI doomsday debate: We need to balance innovation and safeguards",
      "publisher": "Yahoo Finance",
      "link": "https://finance.yahoo.com/technology/article/block-cfo-on-ai-doomsday-debate-we-need-to-balance-innovation-and-safeguards-163715189.html",
      "published": "2026-09-12"
    },
    {
      "title": "Airbnb, Inc. (ABNB) Laps the Stock Market: Here's Why",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/airbnb-inc-abnb-laps-stock-214504364.html",
      "published": "2026-09-11"
    },
    {
      "title": "Gordon Haskett Raises Airbnb Price Target to $180 From $146",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gordon-haskett-raises-airbnb-price-180831432.html",
      "published": "2026-09-11"
    },
    {
      "title": "Investors Heavily Search Airbnb, Inc. (ABNB): Here is What You Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-heavily-search-airbnb-inc-130005561.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 122.91000366210938,
      "high": 122.9800033569336,
      "low": 119.76000213623047,
      "close": 120.37000274658203,
      "volume": 7060400
    },
    {
      "time": "2025-09-16",
      "open": 120.70999908447266,
      "high": 121.98999786376953,
      "low": 119.76499938964844,
      "close": 121.66000366210938,
      "volume": 5072200
    },
    {
      "time": "2025-09-17",
      "open": 121.9800033569336,
      "high": 124.44999694824219,
      "low": 121.5199966430664,
      "close": 123.19999694824219,
      "volume": 4973300
    },
    {
      "time": "2025-09-18",
      "open": 123.73999786376953,
      "high": 125.72000122070312,
      "low": 123.5999984741211,
      "close": 125.47000122070312,
      "volume": 4235700
    },
    {
      "time": "2025-09-19",
      "open": 126.33000183105469,
      "high": 127.8499984741211,
      "low": 125.19000244140625,
      "close": 127.04000091552734,
      "volume": 9144300
    },
    {
      "time": "2025-09-22",
      "open": 125.6500015258789,
      "high": 126.63999938964844,
      "low": 123.3499984741211,
      "close": 125.44000244140625,
      "volume": 5591100
    },
    {
      "time": "2025-09-23",
      "open": 125.44000244140625,
      "high": 126.8550033569336,
      "low": 123.05000305175781,
      "close": 123.5,
      "volume": 5634700
    },
    {
      "time": "2025-09-24",
      "open": 123.5,
      "high": 125.58999633789062,
      "low": 122.08000183105469,
      "close": 123.08000183105469,
      "volume": 4060500
    },
    {
      "time": "2025-09-25",
      "open": 122.91000366210938,
      "high": 122.91000366210938,
      "low": 121.11799621582031,
      "close": 121.75,
      "volume": 3632000
    },
    {
      "time": "2025-09-26",
      "open": 122.19999694824219,
      "high": 123.91000366210938,
      "low": 121.6500015258789,
      "close": 123.69999694824219,
      "volume": 2899600
    },
    {
      "time": "2025-09-29",
      "open": 124.44000244140625,
      "high": 124.58000183105469,
      "low": 122.83000183105469,
      "close": 122.91999816894531,
      "volume": 3874700
    },
    {
      "time": "2025-09-30",
      "open": 122.9000015258789,
      "high": 123.08000183105469,
      "low": 120.5199966430664,
      "close": 121.41999816894531,
      "volume": 3730500
    },
    {
      "time": "2025-10-01",
      "open": 120.8499984741211,
      "high": 122.61000061035156,
      "low": 120.78500366210938,
      "close": 122.31999969482422,
      "volume": 3443300
    },
    {
      "time": "2025-10-02",
      "open": 122.47000122070312,
      "high": 122.5,
      "low": 120.0199966430664,
      "close": 121.48999786376953,
      "volume": 4562200
    },
    {
      "time": "2025-10-03",
      "open": 121.6500015258789,
      "high": 122.25,
      "low": 119.83999633789062,
      "close": 120.22000122070312,
      "volume": 5911300
    },
    {
      "time": "2025-10-06",
      "open": 120.7300033569336,
      "high": 123.1500015258789,
      "low": 120.05000305175781,
      "close": 120.3499984741211,
      "volume": 5474300
    },
    {
      "time": "2025-10-07",
      "open": 120.48999786376953,
      "high": 121.0999984741211,
      "low": 119.13999938964844,
      "close": 119.8499984741211,
      "volume": 4415900
    },
    {
      "time": "2025-10-08",
      "open": 120.23500061035156,
      "high": 120.7699966430664,
      "low": 118.91000366210938,
      "close": 119.98999786376953,
      "volume": 4407400
    },
    {
      "time": "2025-10-09",
      "open": 120.45999908447266,
      "high": 121.41799926757812,
      "low": 119.55999755859375,
      "close": 120.1500015258789,
      "volume": 3414800
    },
    {
      "time": "2025-10-10",
      "open": 120.30000305175781,
      "high": 120.58000183105469,
      "low": 116.31999969482422,
      "close": 118.19000244140625,
      "volume": 5107100
    },
    {
      "time": "2025-10-13",
      "open": 118.91000366210938,
      "high": 119.80000305175781,
      "low": 118.25,
      "close": 118.86000061035156,
      "volume": 3344800
    },
    {
      "time": "2025-10-14",
      "open": 117.69000244140625,
      "high": 124.47000122070312,
      "low": 117.69000244140625,
      "close": 122.88999938964844,
      "volume": 6171600
    },
    {
      "time": "2025-10-15",
      "open": 124.33499908447266,
      "high": 125.875,
      "low": 122.69000244140625,
      "close": 124.26000213623047,
      "volume": 5677900
    },
    {
      "time": "2025-10-16",
      "open": 124.26000213623047,
      "high": 126.97000122070312,
      "low": 122.04499816894531,
      "close": 122.88999938964844,
      "volume": 5254200
    },
    {
      "time": "2025-10-17",
      "open": 123.06500244140625,
      "high": 126.4000015258789,
      "low": 122.80500030517578,
      "close": 125.91000366210938,
      "volume": 4479100
    },
    {
      "time": "2025-10-20",
      "open": 126.11000061035156,
      "high": 128.5,
      "low": 125.79000091552734,
      "close": 127.20999908447266,
      "volume": 3976900
    },
    {
      "time": "2025-10-21",
      "open": 126.87000274658203,
      "high": 129.5,
      "low": 126.67500305175781,
      "close": 128.55999755859375,
      "volume": 3331500
    },
    {
      "time": "2025-10-22",
      "open": 128.52000427246094,
      "high": 128.96499633789062,
      "low": 127.30999755859375,
      "close": 127.5,
      "volume": 3292700
    },
    {
      "time": "2025-10-23",
      "open": 127.52999877929688,
      "high": 128.8000030517578,
      "low": 126.73999786376953,
      "close": 127.3499984741211,
      "volume": 3239400
    },
    {
      "time": "2025-10-24",
      "open": 127.6500015258789,
      "high": 129.05999755859375,
      "low": 127.3499984741211,
      "close": 127.98999786376953,
      "volume": 3344300
    },
    {
      "time": "2025-10-27",
      "open": 128.22999572753906,
      "high": 129.5399932861328,
      "low": 126.37999725341797,
      "close": 129.07000732421875,
      "volume": 3839000
    },
    {
      "time": "2025-10-28",
      "open": 129.58999633789062,
      "high": 130.0500030517578,
      "low": 127.66999816894531,
      "close": 128.00999450683594,
      "volume": 4463200
    },
    {
      "time": "2025-10-29",
      "open": 127.87000274658203,
      "high": 128.67999267578125,
      "low": 125.46499633789062,
      "close": 126.4800033569336,
      "volume": 5102900
    },
    {
      "time": "2025-10-30",
      "open": 125.47000122070312,
      "high": 128.27499389648438,
      "low": 125.26000213623047,
      "close": 126.33999633789062,
      "volume": 4013400
    },
    {
      "time": "2025-10-31",
      "open": 126.18000030517578,
      "high": 127.1500015258789,
      "low": 125.26000213623047,
      "close": 126.54000091552734,
      "volume": 3481600
    },
    {
      "time": "2025-11-03",
      "open": 126.45999908447266,
      "high": 127.32499694824219,
      "low": 124.62000274658203,
      "close": 126.80000305175781,
      "volume": 4053800
    },
    {
      "time": "2025-11-04",
      "open": 125.5,
      "high": 125.98999786376953,
      "low": 121.93000030517578,
      "close": 122.3499984741211,
      "volume": 5967300
    },
    {
      "time": "2025-11-05",
      "open": 122,
      "high": 124.08999633789062,
      "low": 121.5999984741211,
      "close": 122.5,
      "volume": 4580400
    },
    {
      "time": "2025-11-06",
      "open": 122.37999725341797,
      "high": 123.38999938964844,
      "low": 119.81999969482422,
      "close": 120.52999877929688,
      "volume": 9853400
    },
    {
      "time": "2025-11-07",
      "open": 125.49500274658203,
      "high": 125.76000213623047,
      "low": 117.14700317382812,
      "close": 120.87999725341797,
      "volume": 11756000
    },
    {
      "time": "2025-11-10",
      "open": 121.94000244140625,
      "high": 122.83000183105469,
      "low": 119.77999877929688,
      "close": 120.19999694824219,
      "volume": 7481700
    },
    {
      "time": "2025-11-11",
      "open": 120.27999877929688,
      "high": 123.45899963378906,
      "low": 120,
      "close": 122.52999877929688,
      "volume": 4424700
    },
    {
      "time": "2025-11-12",
      "open": 122.66000366210938,
      "high": 122.8499984741211,
      "low": 120.70500183105469,
      "close": 121.69000244140625,
      "volume": 3713600
    },
    {
      "time": "2025-11-13",
      "open": 121.50499725341797,
      "high": 123.4000015258789,
      "low": 121,
      "close": 121.19000244140625,
      "volume": 3716000
    },
    {
      "time": "2025-11-14",
      "open": 120.91999816894531,
      "high": 122.75,
      "low": 119.60399627685547,
      "close": 122.0199966430664,
      "volume": 4119700
    },
    {
      "time": "2025-11-17",
      "open": 120.73999786376953,
      "high": 121.33000183105469,
      "low": 116.70099639892578,
      "close": 117.5999984741211,
      "volume": 5187100
    },
    {
      "time": "2025-11-18",
      "open": 116.58999633789062,
      "high": 118.54000091552734,
      "low": 115.38999938964844,
      "close": 115.41999816894531,
      "volume": 5547200
    },
    {
      "time": "2025-11-19",
      "open": 115.5,
      "high": 115.91000366210938,
      "low": 114.07499694824219,
      "close": 114.44000244140625,
      "volume": 4516100
    },
    {
      "time": "2025-11-20",
      "open": 114.51000213623047,
      "high": 115.13999938964844,
      "low": 110.80999755859375,
      "close": 111.54000091552734,
      "volume": 7206700
    },
    {
      "time": "2025-11-21",
      "open": 112.16999816894531,
      "high": 115.69000244140625,
      "low": 111.83999633789062,
      "close": 114.26000213623047,
      "volume": 6865800
    },
    {
      "time": "2025-11-24",
      "open": 114.66500091552734,
      "high": 115.05000305175781,
      "low": 113.37999725341797,
      "close": 114.41000366210938,
      "volume": 6476400
    },
    {
      "time": "2025-11-25",
      "open": 114.46499633789062,
      "high": 119.23999786376953,
      "low": 114.46499633789062,
      "close": 118.55999755859375,
      "volume": 7731100
    },
    {
      "time": "2025-11-26",
      "open": 117.98999786376953,
      "high": 118.04000091552734,
      "low": 116.4000015258789,
      "close": 116.73999786376953,
      "volume": 5112200
    },
    {
      "time": "2025-11-28",
      "open": 116.75499725341797,
      "high": 117.79000091552734,
      "low": 116.4000015258789,
      "close": 116.98999786376953,
      "volume": 2522300
    },
    {
      "time": "2025-12-01",
      "open": 116,
      "high": 119.62000274658203,
      "low": 115.6449966430664,
      "close": 118.80000305175781,
      "volume": 4713200
    },
    {
      "time": "2025-12-02",
      "open": 118.6500015258789,
      "high": 120.09100341796875,
      "low": 117.37000274658203,
      "close": 118.5,
      "volume": 6681500
    },
    {
      "time": "2025-12-03",
      "open": 118.26000213623047,
      "high": 120.7229995727539,
      "low": 117.62999725341797,
      "close": 120.12999725341797,
      "volume": 5485500
    },
    {
      "time": "2025-12-04",
      "open": 120.1500015258789,
      "high": 121,
      "low": 119.22000122070312,
      "close": 120.81999969482422,
      "volume": 4024100
    },
    {
      "time": "2025-12-05",
      "open": 120.91999816894531,
      "high": 124.80999755859375,
      "low": 120.4000015258789,
      "close": 124.31999969482422,
      "volume": 3962300
    },
    {
      "time": "2025-12-08",
      "open": 124.21499633789062,
      "high": 124.21499633789062,
      "low": 120.91500091552734,
      "close": 122.01000213623047,
      "volume": 4030300
    },
    {
      "time": "2025-12-09",
      "open": 121.61000061035156,
      "high": 125.80999755859375,
      "low": 121.15399932861328,
      "close": 125.38999938964844,
      "volume": 3608600
    },
    {
      "time": "2025-12-10",
      "open": 125.44999694824219,
      "high": 128.8300018310547,
      "low": 124.45999908447266,
      "close": 127.56999969482422,
      "volume": 4731200
    },
    {
      "time": "2025-12-11",
      "open": 127.5999984741211,
      "high": 129.61000061035156,
      "low": 126.97000122070312,
      "close": 128,
      "volume": 5075500
    },
    {
      "time": "2025-12-12",
      "open": 128.92999267578125,
      "high": 130.60000610351562,
      "low": 128.19000244140625,
      "close": 128.38999938964844,
      "volume": 3581000
    },
    {
      "time": "2025-12-15",
      "open": 129.2899932861328,
      "high": 132.25,
      "low": 128.3000030517578,
      "close": 131.80999755859375,
      "volume": 5518100
    },
    {
      "time": "2025-12-16",
      "open": 132.02999877929688,
      "high": 133.0489959716797,
      "low": 131.1699981689453,
      "close": 132.00999450683594,
      "volume": 4390700
    },
    {
      "time": "2025-12-17",
      "open": 133.9600067138672,
      "high": 136.82000732421875,
      "low": 133.62100219726562,
      "close": 133.77999877929688,
      "volume": 6158000
    },
    {
      "time": "2025-12-18",
      "open": 133.3000030517578,
      "high": 135.41000366210938,
      "low": 132.9600067138672,
      "close": 133.99000549316406,
      "volume": 4257800
    },
    {
      "time": "2025-12-19",
      "open": 134.14999389648438,
      "high": 137.0500030517578,
      "low": 133.61000061035156,
      "close": 135.27999877929688,
      "volume": 10530800
    },
    {
      "time": "2025-12-22",
      "open": 136.08999633789062,
      "high": 138.52000427246094,
      "low": 135.9499969482422,
      "close": 136.9499969482422,
      "volume": 5568200
    },
    {
      "time": "2025-12-23",
      "open": 136.60000610351562,
      "high": 137.2100067138672,
      "low": 135.5800018310547,
      "close": 136.49000549316406,
      "volume": 3464800
    },
    {
      "time": "2025-12-24",
      "open": 136.00999450683594,
      "high": 137.99000549316406,
      "low": 135.80999755859375,
      "close": 136.77999877929688,
      "volume": 1457200
    },
    {
      "time": "2025-12-26",
      "open": 136.72999572753906,
      "high": 137.21099853515625,
      "low": 136.14999389648438,
      "close": 136.82000732421875,
      "volume": 1776000
    },
    {
      "time": "2025-12-29",
      "open": 136.5,
      "high": 137.16000366210938,
      "low": 136.16000366210938,
      "close": 136.6199951171875,
      "volume": 2773100
    },
    {
      "time": "2025-12-30",
      "open": 135.88999938964844,
      "high": 137.4199981689453,
      "low": 135.88999938964844,
      "close": 136.91000366210938,
      "volume": 2406200
    },
    {
      "time": "2025-12-31",
      "open": 136.6199951171875,
      "high": 137.5800018310547,
      "low": 135.56500244140625,
      "close": 135.72000122070312,
      "volume": 2188100
    },
    {
      "time": "2026-01-02",
      "open": 135.94000244140625,
      "high": 136.11000061035156,
      "low": 132.33999633789062,
      "close": 133.00999450683594,
      "volume": 3863800
    },
    {
      "time": "2026-01-05",
      "open": 133.10000610351562,
      "high": 137.9600067138672,
      "low": 132.63499450683594,
      "close": 135.8699951171875,
      "volume": 4336100
    },
    {
      "time": "2026-01-06",
      "open": 135.9499969482422,
      "high": 138.3800048828125,
      "low": 135.94500732421875,
      "close": 138.02000427246094,
      "volume": 3113000
    },
    {
      "time": "2026-01-07",
      "open": 137.64999389648438,
      "high": 139.5500030517578,
      "low": 136.8300018310547,
      "close": 137.0399932861328,
      "volume": 3585100
    },
    {
      "time": "2026-01-08",
      "open": 136.10499572753906,
      "high": 138.77999877929688,
      "low": 134.5500030517578,
      "close": 138.66000366210938,
      "volume": 3592800
    },
    {
      "time": "2026-01-09",
      "open": 140.0050048828125,
      "high": 141.39999389648438,
      "low": 137.91000366210938,
      "close": 139.27000427246094,
      "volume": 4577800
    },
    {
      "time": "2026-01-12",
      "open": 139.27999877929688,
      "high": 140.24000549316406,
      "low": 137.01499938964844,
      "close": 138.50999450683594,
      "volume": 3371100
    },
    {
      "time": "2026-01-13",
      "open": 138.13999938964844,
      "high": 140.19000244140625,
      "low": 136.5,
      "close": 140.07000732421875,
      "volume": 4108700
    },
    {
      "time": "2026-01-14",
      "open": 139.5,
      "high": 139.64999389648438,
      "low": 130.14999389648438,
      "close": 132.7899932861328,
      "volume": 7681600
    },
    {
      "time": "2026-01-15",
      "open": 134.5399932861328,
      "high": 135.5,
      "low": 131.92999267578125,
      "close": 132.60000610351562,
      "volume": 4662400
    },
    {
      "time": "2026-01-16",
      "open": 132.60000610351562,
      "high": 132.75999450683594,
      "low": 129.85000610351562,
      "close": 130.66000366210938,
      "volume": 5061700
    },
    {
      "time": "2026-01-20",
      "open": 127.83000183105469,
      "high": 132.03500366210938,
      "low": 127.83000183105469,
      "close": 130.72999572753906,
      "volume": 4500900
    },
    {
      "time": "2026-01-21",
      "open": 130.72999572753906,
      "high": 134.97000122070312,
      "low": 129.6999969482422,
      "close": 133.58999633789062,
      "volume": 4645900
    },
    {
      "time": "2026-01-22",
      "open": 134.32000732421875,
      "high": 137.2100067138672,
      "low": 133.50999450683594,
      "close": 133.8000030517578,
      "volume": 3577100
    },
    {
      "time": "2026-01-23",
      "open": 133.2100067138672,
      "high": 134.82000732421875,
      "low": 131.7100067138672,
      "close": 132.14999389648438,
      "volume": 4302900
    },
    {
      "time": "2026-01-26",
      "open": 132.49000549316406,
      "high": 134.50999450683594,
      "low": 131.17999267578125,
      "close": 133.38999938964844,
      "volume": 3648900
    },
    {
      "time": "2026-01-27",
      "open": 133.22999572753906,
      "high": 133.49000549316406,
      "low": 131.00999450683594,
      "close": 132.22000122070312,
      "volume": 2530600
    },
    {
      "time": "2026-01-28",
      "open": 132.5399932861328,
      "high": 134.11500549316406,
      "low": 131.50999450683594,
      "close": 131.5500030517578,
      "volume": 2263800
    },
    {
      "time": "2026-01-29",
      "open": 131.75,
      "high": 132.5800018310547,
      "low": 130.10000610351562,
      "close": 131.77000427246094,
      "volume": 4251600
    },
    {
      "time": "2026-01-30",
      "open": 130.97000122070312,
      "high": 131.55999755859375,
      "low": 129.05999755859375,
      "close": 129.3699951171875,
      "volume": 3505700
    },
    {
      "time": "2026-02-02",
      "open": 129.5,
      "high": 132.47999572753906,
      "low": 128.38999938964844,
      "close": 131.30999755859375,
      "volume": 3220400
    },
    {
      "time": "2026-02-03",
      "open": 130.24000549316406,
      "high": 131.05999755859375,
      "low": 120.0999984741211,
      "close": 122.07499694824219,
      "volume": 6834500
    },
    {
      "time": "2026-02-04",
      "open": 123.1500015258789,
      "high": 125.51000213623047,
      "low": 120.19999694824219,
      "close": 124.61000061035156,
      "volume": 5457100
    },
    {
      "time": "2026-02-05",
      "open": 124.23999786376953,
      "high": 125,
      "low": 120.79000091552734,
      "close": 121.2699966430664,
      "volume": 4057800
    },
    {
      "time": "2026-02-06",
      "open": 121.2699966430664,
      "high": 122.83999633789062,
      "low": 119.76000213623047,
      "close": 122.18000030517578,
      "volume": 5352800
    },
    {
      "time": "2026-02-09",
      "open": 121.80999755859375,
      "high": 122.48999786376953,
      "low": 120.25,
      "close": 121.30999755859375,
      "volume": 4915200
    },
    {
      "time": "2026-02-10",
      "open": 120.44000244140625,
      "high": 121.87999725341797,
      "low": 119.3499984741211,
      "close": 120.31999969482422,
      "volume": 5512700
    },
    {
      "time": "2026-02-11",
      "open": 120.95500183105469,
      "high": 122.3499984741211,
      "low": 118.12999725341797,
      "close": 119.55000305175781,
      "volume": 5842400
    },
    {
      "time": "2026-02-12",
      "open": 119.55000305175781,
      "high": 121.4800033569336,
      "low": 115.52999877929688,
      "close": 115.95999908447266,
      "volume": 10090700
    },
    {
      "time": "2026-02-13",
      "open": 126.46499633789062,
      "high": 127.01000213623047,
      "low": 119.66000366210938,
      "close": 121.3499984741211,
      "volume": 11008600
    },
    {
      "time": "2026-02-17",
      "open": 122.08000183105469,
      "high": 127.6500015258789,
      "low": 122.08000183105469,
      "close": 124.2300033569336,
      "volume": 6695400
    },
    {
      "time": "2026-02-18",
      "open": 124.18000030517578,
      "high": 126.0199966430664,
      "low": 122.5,
      "close": 124.2699966430664,
      "volume": 4518500
    },
    {
      "time": "2026-02-19",
      "open": 123.83999633789062,
      "high": 126.04000091552734,
      "low": 122.66999816894531,
      "close": 125.80999755859375,
      "volume": 6228900
    },
    {
      "time": "2026-02-20",
      "open": 125.29000091552734,
      "high": 128,
      "low": 124.08000183105469,
      "close": 127.88999938964844,
      "volume": 6475500
    },
    {
      "time": "2026-02-23",
      "open": 127.08999633789062,
      "high": 128.14999389648438,
      "low": 119.94000244140625,
      "close": 122.95999908447266,
      "volume": 6016500
    },
    {
      "time": "2026-02-24",
      "open": 124.0199966430664,
      "high": 127.69999694824219,
      "low": 123.7699966430664,
      "close": 125.66000366210938,
      "volume": 4696000
    },
    {
      "time": "2026-02-25",
      "open": 126.5,
      "high": 132.14999389648438,
      "low": 125.822998046875,
      "close": 132.02000427246094,
      "volume": 7253300
    },
    {
      "time": "2026-02-26",
      "open": 132.19500732421875,
      "high": 137.47999572753906,
      "low": 132.19500732421875,
      "close": 136.97000122070312,
      "volume": 7279600
    },
    {
      "time": "2026-02-27",
      "open": 134.42999267578125,
      "high": 136.97000122070312,
      "low": 133.58999633789062,
      "close": 135.11000061035156,
      "volume": 6498500
    },
    {
      "time": "2026-03-02",
      "open": 129.5,
      "high": 134.4550018310547,
      "low": 128.58999633789062,
      "close": 133.25999450683594,
      "volume": 4819800
    },
    {
      "time": "2026-03-03",
      "open": 131.8800048828125,
      "high": 134.3000030517578,
      "low": 129.4600067138672,
      "close": 133.0399932861328,
      "volume": 4059300
    },
    {
      "time": "2026-03-04",
      "open": 133.24000549316406,
      "high": 137.93499755859375,
      "low": 133.15499877929688,
      "close": 135.5399932861328,
      "volume": 4252500
    },
    {
      "time": "2026-03-05",
      "open": 135.72999572753906,
      "high": 139,
      "low": 134.52000427246094,
      "close": 135.85000610351562,
      "volume": 5521000
    },
    {
      "time": "2026-03-06",
      "open": 133.88999938964844,
      "high": 133.89999389648438,
      "low": 130.97500610351562,
      "close": 133.22999572753906,
      "volume": 4600300
    },
    {
      "time": "2026-03-09",
      "open": 131.42999267578125,
      "high": 134.3000030517578,
      "low": 128.36500549316406,
      "close": 134.02999877929688,
      "volume": 3920500
    },
    {
      "time": "2026-03-10",
      "open": 132.80499267578125,
      "high": 134.5800018310547,
      "low": 130.0749969482422,
      "close": 132.44000244140625,
      "volume": 3631400
    },
    {
      "time": "2026-03-11",
      "open": 132.8699951171875,
      "high": 134.39999389648438,
      "low": 131.52000427246094,
      "close": 133.38999938964844,
      "volume": 2171600
    },
    {
      "time": "2026-03-12",
      "open": 132.4499969482422,
      "high": 133.24000549316406,
      "low": 126.11499786376953,
      "close": 127.69999694824219,
      "volume": 4474200
    },
    {
      "time": "2026-03-13",
      "open": 127.2300033569336,
      "high": 129.47000122070312,
      "low": 125.62000274658203,
      "close": 126.30000305175781,
      "volume": 3000900
    },
    {
      "time": "2026-03-16",
      "open": 127.27999877929688,
      "high": 129.23500061035156,
      "low": 126.91000366210938,
      "close": 128.32000732421875,
      "volume": 3049300
    },
    {
      "time": "2026-03-17",
      "open": 129.60000610351562,
      "high": 133.5399932861328,
      "low": 129.5500030517578,
      "close": 131.9499969482422,
      "volume": 2812000
    },
    {
      "time": "2026-03-18",
      "open": 131.1999969482422,
      "high": 134,
      "low": 130.99000549316406,
      "close": 131.1300048828125,
      "volume": 3071600
    },
    {
      "time": "2026-03-19",
      "open": 129.9499969482422,
      "high": 131.39999389648438,
      "low": 128.75999450683594,
      "close": 130.7899932861328,
      "volume": 3541500
    },
    {
      "time": "2026-03-20",
      "open": 130.02999877929688,
      "high": 130.7100067138672,
      "low": 127.69999694824219,
      "close": 128.52000427246094,
      "volume": 7047900
    },
    {
      "time": "2026-03-23",
      "open": 130.2899932861328,
      "high": 134.02999877929688,
      "low": 129.97999572753906,
      "close": 132.58999633789062,
      "volume": 3568400
    },
    {
      "time": "2026-03-24",
      "open": 132.1999969482422,
      "high": 132.1999969482422,
      "low": 128.4199981689453,
      "close": 130,
      "volume": 3167200
    },
    {
      "time": "2026-03-25",
      "open": 130.88999938964844,
      "high": 132.93499755859375,
      "low": 129.88999938964844,
      "close": 131.80999755859375,
      "volume": 2732100
    },
    {
      "time": "2026-03-26",
      "open": 131.88999938964844,
      "high": 134.8300018310547,
      "low": 130.3800048828125,
      "close": 131.05999755859375,
      "volume": 3353200
    },
    {
      "time": "2026-03-27",
      "open": 129.22000122070312,
      "high": 129.9149932861328,
      "low": 122.45999908447266,
      "close": 122.87000274658203,
      "volume": 4207200
    },
    {
      "time": "2026-03-30",
      "open": 123.9000015258789,
      "high": 126.05999755859375,
      "low": 122.83499908447266,
      "close": 123.0999984741211,
      "volume": 3022700
    },
    {
      "time": "2026-03-31",
      "open": 125.06999969482422,
      "high": 127.05500030517578,
      "low": 123.16500091552734,
      "close": 126.27999877929688,
      "volume": 3644200
    },
    {
      "time": "2026-04-01",
      "open": 126.38999938964844,
      "high": 127.5,
      "low": 122.87000274658203,
      "close": 125.19000244140625,
      "volume": 2925900
    },
    {
      "time": "2026-04-02",
      "open": 122.80000305175781,
      "high": 126.18000030517578,
      "low": 121.51000213623047,
      "close": 124.94999694824219,
      "volume": 3094700
    },
    {
      "time": "2026-04-06",
      "open": 124.30000305175781,
      "high": 127.24500274658203,
      "low": 124.27999877929688,
      "close": 126.80999755859375,
      "volume": 2527600
    },
    {
      "time": "2026-04-07",
      "open": 126.4000015258789,
      "high": 126.81999969482422,
      "low": 123.41000366210938,
      "close": 124.97000122070312,
      "volume": 2735300
    },
    {
      "time": "2026-04-08",
      "open": 130.99000549316406,
      "high": 134.25999450683594,
      "low": 130.49000549316406,
      "close": 131.39999389648438,
      "volume": 3796800
    },
    {
      "time": "2026-04-09",
      "open": 130.4499969482422,
      "high": 130.9600067138672,
      "low": 126.80000305175781,
      "close": 129.16000366210938,
      "volume": 3653700
    },
    {
      "time": "2026-04-10",
      "open": 128.8699951171875,
      "high": 130.53500366210938,
      "low": 124.83499908447266,
      "close": 128.9600067138672,
      "volume": 3572700
    },
    {
      "time": "2026-04-13",
      "open": 127.19999694824219,
      "high": 130.64999389648438,
      "low": 125.36000061035156,
      "close": 130.32000732421875,
      "volume": 3256600
    },
    {
      "time": "2026-04-14",
      "open": 130.5,
      "high": 134.66000366210938,
      "low": 130.47000122070312,
      "close": 133.85000610351562,
      "volume": 3113300
    },
    {
      "time": "2026-04-15",
      "open": 134.50999450683594,
      "high": 138.0500030517578,
      "low": 134.10000610351562,
      "close": 137.50999450683594,
      "volume": 3562400
    },
    {
      "time": "2026-04-16",
      "open": 138.8699951171875,
      "high": 139.9499969482422,
      "low": 136.91000366210938,
      "close": 137.80999755859375,
      "volume": 2692600
    },
    {
      "time": "2026-04-17",
      "open": 139.90499877929688,
      "high": 143.3000030517578,
      "low": 139.1999969482422,
      "close": 141.5500030517578,
      "volume": 4056800
    },
    {
      "time": "2026-04-20",
      "open": 141,
      "high": 143.8699951171875,
      "low": 140.33799743652344,
      "close": 143.58999633789062,
      "volume": 2768700
    },
    {
      "time": "2026-04-21",
      "open": 143.8800048828125,
      "high": 145.77000427246094,
      "low": 142.17999267578125,
      "close": 142.64999389648438,
      "volume": 3310400
    },
    {
      "time": "2026-04-22",
      "open": 146.47500610351562,
      "high": 147.25,
      "low": 142.75,
      "close": 144.17999267578125,
      "volume": 4081800
    },
    {
      "time": "2026-04-23",
      "open": 143.99000549316406,
      "high": 143.99000549316406,
      "low": 139.80999755859375,
      "close": 141.8699951171875,
      "volume": 3189300
    },
    {
      "time": "2026-04-24",
      "open": 140.1699981689453,
      "high": 142.99200439453125,
      "low": 138.66000366210938,
      "close": 142.82000732421875,
      "volume": 2705500
    },
    {
      "time": "2026-04-27",
      "open": 140.97000122070312,
      "high": 143.6699981689453,
      "low": 140,
      "close": 141.05999755859375,
      "volume": 2251600
    },
    {
      "time": "2026-04-28",
      "open": 140.92999267578125,
      "high": 141.6999969482422,
      "low": 138.24000549316406,
      "close": 139.0399932861328,
      "volume": 4225600
    },
    {
      "time": "2026-04-29",
      "open": 136.25,
      "high": 140.36000061035156,
      "low": 135.9499969482422,
      "close": 140.27999877929688,
      "volume": 3486600
    },
    {
      "time": "2026-04-30",
      "open": 142,
      "high": 142,
      "low": 138.63999938964844,
      "close": 140.36000061035156,
      "volume": 2857300
    },
    {
      "time": "2026-05-01",
      "open": 141.32000732421875,
      "high": 143.47999572753906,
      "low": 140.82000732421875,
      "close": 141.66000366210938,
      "volume": 2527900
    },
    {
      "time": "2026-05-04",
      "open": 142.7100067138672,
      "high": 143.52000427246094,
      "low": 138.5,
      "close": 138.86000061035156,
      "volume": 3160400
    },
    {
      "time": "2026-05-05",
      "open": 139,
      "high": 140.81500244140625,
      "low": 138.2259979248047,
      "close": 139.72999572753906,
      "volume": 3118000
    },
    {
      "time": "2026-05-06",
      "open": 141.60499572753906,
      "high": 143.89999389648438,
      "low": 138.9499969482422,
      "close": 139.8800048828125,
      "volume": 4379800
    },
    {
      "time": "2026-05-07",
      "open": 140.5,
      "high": 142.19000244140625,
      "low": 138.63999938964844,
      "close": 140.4600067138672,
      "volume": 7248300
    },
    {
      "time": "2026-05-08",
      "open": 138.125,
      "high": 146.97000122070312,
      "low": 137.25,
      "close": 141.49000549316406,
      "volume": 7842900
    },
    {
      "time": "2026-05-11",
      "open": 141.7449951171875,
      "high": 146.2899932861328,
      "low": 136.90499877929688,
      "close": 137.0500030517578,
      "volume": 5172800
    },
    {
      "time": "2026-05-12",
      "open": 137.5800018310547,
      "high": 138.51499938964844,
      "low": 134.3000030517578,
      "close": 135.47999572753906,
      "volume": 4419900
    },
    {
      "time": "2026-05-13",
      "open": 134.69000244140625,
      "high": 134.92999267578125,
      "low": 131.9499969482422,
      "close": 132.97000122070312,
      "volume": 3440900
    },
    {
      "time": "2026-05-14",
      "open": 133,
      "high": 134.66000366210938,
      "low": 132.61000061035156,
      "close": 133.6699981689453,
      "volume": 2656200
    },
    {
      "time": "2026-05-15",
      "open": 132.90499877929688,
      "high": 134.00999450683594,
      "low": 131.22500610351562,
      "close": 132.85000610351562,
      "volume": 2800400
    },
    {
      "time": "2026-05-18",
      "open": 133.5,
      "high": 137.25999450683594,
      "low": 132.35000610351562,
      "close": 134.3000030517578,
      "volume": 3739500
    },
    {
      "time": "2026-05-19",
      "open": 133.07000732421875,
      "high": 135.5,
      "low": 130.00999450683594,
      "close": 131.16000366210938,
      "volume": 3795700
    },
    {
      "time": "2026-05-20",
      "open": 131.39999389648438,
      "high": 136.4600067138672,
      "low": 128.1999969482422,
      "close": 135.5500030517578,
      "volume": 6548500
    },
    {
      "time": "2026-05-21",
      "open": 134.6649932861328,
      "high": 135.07000732421875,
      "low": 130.14999389648438,
      "close": 134.25,
      "volume": 4173600
    },
    {
      "time": "2026-05-22",
      "open": 134.7550048828125,
      "high": 136.11000061035156,
      "low": 131.72999572753906,
      "close": 132.35000610351562,
      "volume": 3097300
    },
    {
      "time": "2026-05-26",
      "open": 132.3699951171875,
      "high": 136.0800018310547,
      "low": 132.26499938964844,
      "close": 132.67999267578125,
      "volume": 3331100
    },
    {
      "time": "2026-05-27",
      "open": 132.5399932861328,
      "high": 134.5749969482422,
      "low": 131.92999267578125,
      "close": 132.10000610351562,
      "volume": 3094400
    },
    {
      "time": "2026-05-28",
      "open": 131.36000061035156,
      "high": 134.69000244140625,
      "low": 129.6959991455078,
      "close": 134.5,
      "volume": 3933400
    },
    {
      "time": "2026-05-29",
      "open": 134.5,
      "high": 135.75,
      "low": 132.77000427246094,
      "close": 133.30999755859375,
      "volume": 4206300
    },
    {
      "time": "2026-06-01",
      "open": 133.30999755859375,
      "high": 138.0399932861328,
      "low": 132.0749969482422,
      "close": 137.8699951171875,
      "volume": 4354300
    },
    {
      "time": "2026-06-02",
      "open": 136.24000549316406,
      "high": 136.60000610351562,
      "low": 131.83999633789062,
      "close": 134.35000610351562,
      "volume": 3499400
    },
    {
      "time": "2026-06-03",
      "open": 133.22000122070312,
      "high": 134.8000030517578,
      "low": 131.91000366210938,
      "close": 133.58999633789062,
      "volume": 3607600
    },
    {
      "time": "2026-06-04",
      "open": 136.00999450683594,
      "high": 137.23500061035156,
      "low": 133.19000244140625,
      "close": 133.72000122070312,
      "volume": 3719700
    },
    {
      "time": "2026-06-05",
      "open": 134.02000427246094,
      "high": 135.92999267578125,
      "low": 132.63499450683594,
      "close": 133.5399932861328,
      "volume": 4044900
    },
    {
      "time": "2026-06-08",
      "open": 133.69000244140625,
      "high": 136.39999389648438,
      "low": 133.3000030517578,
      "close": 134.42999267578125,
      "volume": 3278000
    },
    {
      "time": "2026-06-09",
      "open": 134.5800018310547,
      "high": 136.41000366210938,
      "low": 130.61500549316406,
      "close": 131.35000610351562,
      "volume": 3492400
    },
    {
      "time": "2026-06-10",
      "open": 130.22000122070312,
      "high": 132.25,
      "low": 128.38999938964844,
      "close": 129.10000610351562,
      "volume": 3684200
    },
    {
      "time": "2026-06-11",
      "open": 128.3699951171875,
      "high": 130.97999572753906,
      "low": 127.2300033569336,
      "close": 130.8699951171875,
      "volume": 3955200
    },
    {
      "time": "2026-06-12",
      "open": 132.3300018310547,
      "high": 132.72000122070312,
      "low": 128.8249969482422,
      "close": 132.27999877929688,
      "volume": 2615700
    },
    {
      "time": "2026-06-15",
      "open": 134.4199981689453,
      "high": 140.16000366210938,
      "low": 134.3040008544922,
      "close": 138.9600067138672,
      "volume": 4695200
    },
    {
      "time": "2026-06-16",
      "open": 139.63999938964844,
      "high": 141.5399932861328,
      "low": 138.7100067138672,
      "close": 141.1999969482422,
      "volume": 3672500
    },
    {
      "time": "2026-06-17",
      "open": 140.69000244140625,
      "high": 143.8000030517578,
      "low": 139.5,
      "close": 140.5399932861328,
      "volume": 3438000
    },
    {
      "time": "2026-06-18",
      "open": 141.38999938964844,
      "high": 143.6199951171875,
      "low": 140.13999938964844,
      "close": 142.41000366210938,
      "volume": 7413200
    },
    {
      "time": "2026-06-22",
      "open": 140.97999572753906,
      "high": 142.57000732421875,
      "low": 137.91000366210938,
      "close": 139.19000244140625,
      "volume": 4255300
    },
    {
      "time": "2026-06-23",
      "open": 139.30999755859375,
      "high": 141.22500610351562,
      "low": 138.55999755859375,
      "close": 138.85000610351562,
      "volume": 3428900
    },
    {
      "time": "2026-06-24",
      "open": 139.05999755859375,
      "high": 147.27000427246094,
      "low": 138.75,
      "close": 144.39999389648438,
      "volume": 4050600
    },
    {
      "time": "2026-06-25",
      "open": 144.5,
      "high": 145.3419952392578,
      "low": 141.4499969482422,
      "close": 141.8800048828125,
      "volume": 3032300
    },
    {
      "time": "2026-06-26",
      "open": 142.35000610351562,
      "high": 147.5800018310547,
      "low": 141.75,
      "close": 145.55999755859375,
      "volume": 6089000
    },
    {
      "time": "2026-06-29",
      "open": 146.14999389648438,
      "high": 150.19000244140625,
      "low": 145.70799255371094,
      "close": 147.1699981689453,
      "volume": 5071700
    },
    {
      "time": "2026-06-30",
      "open": 147.2899932861328,
      "high": 147.80999755859375,
      "low": 142.3699951171875,
      "close": 143.10000610351562,
      "volume": 3232000
    },
    {
      "time": "2026-07-01",
      "open": 145,
      "high": 148.7449951171875,
      "low": 143.9199981689453,
      "close": 147.30999755859375,
      "volume": 3301000
    },
    {
      "time": "2026-07-02",
      "open": 146.5,
      "high": 150.07000732421875,
      "low": 146.5,
      "close": 148.92999267578125,
      "volume": 3496200
    },
    {
      "time": "2026-07-06",
      "open": 149.1199951171875,
      "high": 149.8000030517578,
      "low": 147.22999572753906,
      "close": 147.64999389648438,
      "volume": 2574600
    },
    {
      "time": "2026-07-07",
      "open": 149.4499969482422,
      "high": 150.02000427246094,
      "low": 148.0749969482422,
      "close": 148.8000030517578,
      "volume": 2283500
    },
    {
      "time": "2026-07-08",
      "open": 147.14999389648438,
      "high": 147.1750030517578,
      "low": 141.24000549316406,
      "close": 142.9499969482422,
      "volume": 2969100
    },
    {
      "time": "2026-07-09",
      "open": 141.25999450683594,
      "high": 147.27000427246094,
      "low": 141.25,
      "close": 146.88999938964844,
      "volume": 3467900
    },
    {
      "time": "2026-07-10",
      "open": 147.02000427246094,
      "high": 149.3000030517578,
      "low": 147.02000427246094,
      "close": 148.6199951171875,
      "volume": 2635800
    },
    {
      "time": "2026-07-13",
      "open": 148.88999938964844,
      "high": 149.9600067138672,
      "low": 143.7899932861328,
      "close": 146.3300018310547,
      "volume": 4396400
    },
    {
      "time": "2026-07-14",
      "open": 145.1699981689453,
      "high": 147.50999450683594,
      "low": 144.1699981689453,
      "close": 146.5399932861328,
      "volume": 3085100
    },
    {
      "time": "2026-07-15",
      "open": 147.17999267578125,
      "high": 150.75,
      "low": 147.08999633789062,
      "close": 148.3800048828125,
      "volume": 3728500
    },
    {
      "time": "2026-07-16",
      "open": 149.7050018310547,
      "high": 150.8800048828125,
      "low": 147.1199951171875,
      "close": 147.8000030517578,
      "volume": 3113300
    },
    {
      "time": "2026-07-17",
      "open": 146.7899932861328,
      "high": 147.83999633789062,
      "low": 145.11000061035156,
      "close": 145.97999572753906,
      "volume": 5483500
    },
    {
      "time": "2026-07-20",
      "open": 146.8000030517578,
      "high": 146.8000030517578,
      "low": 144.3300018310547,
      "close": 144.94000244140625,
      "volume": 3030800
    },
    {
      "time": "2026-07-21",
      "open": 144.77999877929688,
      "high": 145.6199951171875,
      "low": 143.00999450683594,
      "close": 144.10000610351562,
      "volume": 2343600
    },
    {
      "time": "2026-07-22",
      "open": 144.10000610351562,
      "high": 144.47000122070312,
      "low": 139.69000244140625,
      "close": 140.0500030517578,
      "volume": 2635600
    },
    {
      "time": "2026-07-23",
      "open": 137.5800018310547,
      "high": 138.25,
      "low": 135.72000122070312,
      "close": 137.57000732421875,
      "volume": 3482600
    },
    {
      "time": "2026-07-24",
      "open": 138.24000549316406,
      "high": 142.6999969482422,
      "low": 138.16000366210938,
      "close": 141.10000610351562,
      "volume": 2414600
    },
    {
      "time": "2026-07-27",
      "open": 143.5,
      "high": 147.02999877929688,
      "low": 143,
      "close": 146.86000061035156,
      "volume": 2902200
    },
    {
      "time": "2026-07-28",
      "open": 148.8300018310547,
      "high": 153.19000244140625,
      "low": 148.08999633789062,
      "close": 153.11000061035156,
      "volume": 6844100
    },
    {
      "time": "2026-07-29",
      "open": 152.00999450683594,
      "high": 156.5,
      "low": 151.5,
      "close": 153.00999450683594,
      "volume": 3851700
    },
    {
      "time": "2026-07-30",
      "open": 151.5,
      "high": 152.2100067138672,
      "low": 149.5800018310547,
      "close": 152.0800018310547,
      "volume": 3055600
    },
    {
      "time": "2026-07-31",
      "open": 150.83999633789062,
      "high": 152.63999938964844,
      "low": 149.61000061035156,
      "close": 151.52000427246094,
      "volume": 2461500
    },
    {
      "time": "2026-08-03",
      "open": 153.33999633789062,
      "high": 154.55999755859375,
      "low": 150.02000427246094,
      "close": 150.63999938964844,
      "volume": 3597500
    },
    {
      "time": "2026-08-04",
      "open": 149.75,
      "high": 151.19000244140625,
      "low": 148.64999389648438,
      "close": 149.9199981689453,
      "volume": 3580600
    },
    {
      "time": "2026-08-05",
      "open": 153.91299438476562,
      "high": 155.25,
      "low": 150.86000061035156,
      "close": 152.49000549316406,
      "volume": 4079600
    },
    {
      "time": "2026-08-06",
      "open": 152.13999938964844,
      "high": 153.7899932861328,
      "low": 148.75,
      "close": 151.63999938964844,
      "volume": 6041100
    },
    {
      "time": "2026-08-07",
      "open": 164.6999969482422,
      "high": 178.47999572753906,
      "low": 163.4499969482422,
      "close": 178.07000732421875,
      "volume": 15915000
    },
    {
      "time": "2026-08-10",
      "open": 178.69000244140625,
      "high": 185.99000549316406,
      "low": 177.42999267578125,
      "close": 184.6999969482422,
      "volume": 9985900
    },
    {
      "time": "2026-08-11",
      "open": 179.48500061035156,
      "high": 187.1199951171875,
      "low": 178.4499969482422,
      "close": 184.97999572753906,
      "volume": 8025700
    },
    {
      "time": "2026-08-12",
      "open": 181.3979949951172,
      "high": 184.11000061035156,
      "low": 179.25999450683594,
      "close": 180.09500122070312,
      "volume": 5987400
    },
    {
      "time": "2026-08-13",
      "open": 180.89999389648438,
      "high": 185.3300018310547,
      "low": 179.60000610351562,
      "close": 185.1300048828125,
      "volume": 5139900
    },
    {
      "time": "2026-08-14",
      "open": 185,
      "high": 186.97000122070312,
      "low": 183.66000366210938,
      "close": 184.05999755859375,
      "volume": 3766200
    },
    {
      "time": "2026-08-17",
      "open": 184.05999755859375,
      "high": 184.13999938964844,
      "low": 178.83999633789062,
      "close": 179.2899932861328,
      "volume": 3942400
    },
    {
      "time": "2026-08-18",
      "open": 180.49000549316406,
      "high": 186.10000610351562,
      "low": 180.0800018310547,
      "close": 183.25,
      "volume": 4346600
    },
    {
      "time": "2026-08-19",
      "open": 185,
      "high": 189.1999969482422,
      "low": 183.5800018310547,
      "close": 186.38999938964844,
      "volume": 4868000
    },
    {
      "time": "2026-08-20",
      "open": 183.4499969482422,
      "high": 186.8000030517578,
      "low": 183.2519989013672,
      "close": 185,
      "volume": 5596800
    },
    {
      "time": "2026-08-21",
      "open": 187.13999938964844,
      "high": 188.59500122070312,
      "low": 184.30999755859375,
      "close": 187.3000030517578,
      "volume": 4245300
    },
    {
      "time": "2026-08-24",
      "open": 189,
      "high": 193.4530029296875,
      "low": 188.52999877929688,
      "close": 190.2100067138672,
      "volume": 5597400
    },
    {
      "time": "2026-08-25",
      "open": 190.1300048828125,
      "high": 191.36000061035156,
      "low": 189.02999877929688,
      "close": 190.5,
      "volume": 4504500
    },
    {
      "time": "2026-08-26",
      "open": 190.3000030517578,
      "high": 192.42999267578125,
      "low": 187.89999389648438,
      "close": 188.07000732421875,
      "volume": 3369500
    },
    {
      "time": "2026-08-27",
      "open": 187.86000061035156,
      "high": 188.718994140625,
      "low": 184.0500030517578,
      "close": 184.39999389648438,
      "volume": 4792500
    },
    {
      "time": "2026-08-28",
      "open": 184.6699981689453,
      "high": 191.49000549316406,
      "low": 184.6699981689453,
      "close": 189.42999267578125,
      "volume": 4829400
    },
    {
      "time": "2026-08-31",
      "open": 188.22000122070312,
      "high": 189.3300018310547,
      "low": 181.83999633789062,
      "close": 183.22000122070312,
      "volume": 7598300
    },
    {
      "time": "2026-09-01",
      "open": 182.52999877929688,
      "high": 184.21499633789062,
      "low": 180.75,
      "close": 182.5449981689453,
      "volume": 4305900
    },
    {
      "time": "2026-09-02",
      "open": 183.27999877929688,
      "high": 183.55999755859375,
      "low": 180.16000366210938,
      "close": 183.25999450683594,
      "volume": 3412100
    },
    {
      "time": "2026-09-03",
      "open": 184.2550048828125,
      "high": 187.36000061035156,
      "low": 183.67999267578125,
      "close": 185.25,
      "volume": 4976200
    },
    {
      "time": "2026-09-04",
      "open": 183.14999389648438,
      "high": 184.50999450683594,
      "low": 181.16000366210938,
      "close": 181.94000244140625,
      "volume": 3405400
    },
    {
      "time": "2026-09-08",
      "open": 181.63499450683594,
      "high": 182.7899932861328,
      "low": 173.0330047607422,
      "close": 174.5399932861328,
      "volume": 7042700
    },
    {
      "time": "2026-09-09",
      "open": 172.97500610351562,
      "high": 174.39999389648438,
      "low": 168.89999389648438,
      "close": 169.6300048828125,
      "volume": 4893900
    },
    {
      "time": "2026-09-10",
      "open": 167.7899932861328,
      "high": 170.1300048828125,
      "low": 165.8300018310547,
      "close": 167.64999389648438,
      "volume": 3954400
    },
    {
      "time": "2026-09-11",
      "open": 170.02999877929688,
      "high": 170.42999267578125,
      "low": 167.64999389648438,
      "close": 170.19000244140625,
      "volume": 2801000
    },
    {
      "time": "2026-09-14",
      "open": 170.47000122070312,
      "high": 173.4250030517578,
      "low": 168.64999389648438,
      "close": 170,
      "volume": 1577535
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 122.51839996337891
    },
    {
      "time": "2025-11-24",
      "value": 122.39919998168945
    },
    {
      "time": "2025-11-25",
      "value": 122.33719985961915
    },
    {
      "time": "2025-11-26",
      "value": 122.2079998779297
    },
    {
      "time": "2025-11-28",
      "value": 122.03839981079102
    },
    {
      "time": "2025-12-01",
      "value": 121.87359985351563
    },
    {
      "time": "2025-12-02",
      "value": 121.7347998046875
    },
    {
      "time": "2025-12-03",
      "value": 121.66739974975586
    },
    {
      "time": "2025-12-04",
      "value": 121.62219970703126
    },
    {
      "time": "2025-12-05",
      "value": 121.67359970092774
    },
    {
      "time": "2025-12-08",
      "value": 121.6397998046875
    },
    {
      "time": "2025-12-09",
      "value": 121.68919982910157
    },
    {
      "time": "2025-12-10",
      "value": 121.81219985961914
    },
    {
      "time": "2025-12-11",
      "value": 121.92579986572265
    },
    {
      "time": "2025-12-12",
      "value": 122.06379989624024
    },
    {
      "time": "2025-12-15",
      "value": 122.29559982299804
    },
    {
      "time": "2025-12-16",
      "value": 122.52879974365234
    },
    {
      "time": "2025-12-17",
      "value": 122.80739974975586
    },
    {
      "time": "2025-12-18",
      "value": 123.08739990234375
    },
    {
      "time": "2025-12-19",
      "value": 123.38999984741211
    },
    {
      "time": "2025-12-22",
      "value": 123.76519973754883
    },
    {
      "time": "2025-12-23",
      "value": 124.11779983520508
    },
    {
      "time": "2025-12-24",
      "value": 124.39559982299805
    },
    {
      "time": "2025-12-26",
      "value": 124.64679992675781
    },
    {
      "time": "2025-12-29",
      "value": 124.9213998413086
    },
    {
      "time": "2025-12-30",
      "value": 125.1413998413086
    },
    {
      "time": "2025-12-31",
      "value": 125.3115998840332
    },
    {
      "time": "2026-01-02",
      "value": 125.40059982299805
    },
    {
      "time": "2026-01-05",
      "value": 125.56799972534179
    },
    {
      "time": "2026-01-06",
      "value": 125.7813998413086
    },
    {
      "time": "2026-01-07",
      "value": 125.96239974975586
    },
    {
      "time": "2026-01-08",
      "value": 126.15419967651367
    },
    {
      "time": "2026-01-09",
      "value": 126.37939987182617
    },
    {
      "time": "2026-01-12",
      "value": 126.61999969482422
    },
    {
      "time": "2026-01-13",
      "value": 126.89459991455078
    },
    {
      "time": "2026-01-14",
      "value": 127.0195997619629
    },
    {
      "time": "2026-01-15",
      "value": 127.13559982299805
    },
    {
      "time": "2026-01-16",
      "value": 127.30179992675781
    },
    {
      "time": "2026-01-20",
      "value": 127.4663998413086
    },
    {
      "time": "2026-01-21",
      "value": 127.72759979248048
    },
    {
      "time": "2026-01-22",
      "value": 127.98599990844727
    },
    {
      "time": "2026-01-23",
      "value": 128.2249998474121
    },
    {
      "time": "2026-01-26",
      "value": 128.44219985961914
    },
    {
      "time": "2026-01-27",
      "value": 128.6527998352051
    },
    {
      "time": "2026-01-28",
      "value": 128.8599998474121
    },
    {
      "time": "2026-01-29",
      "value": 129.055
    },
    {
      "time": "2026-01-30",
      "value": 129.29039993286133
    },
    {
      "time": "2026-02-02",
      "value": 129.6081999206543
    },
    {
      "time": "2026-02-03",
      "value": 129.76089981079102
    },
    {
      "time": "2026-02-04",
      "value": 130.0222998046875
    },
    {
      "time": "2026-02-05",
      "value": 130.16249969482422
    },
    {
      "time": "2026-02-06",
      "value": 130.31789962768553
    },
    {
      "time": "2026-02-09",
      "value": 130.37289962768554
    },
    {
      "time": "2026-02-10",
      "value": 130.44449966430665
    },
    {
      "time": "2026-02-11",
      "value": 130.4956997680664
    },
    {
      "time": "2026-02-12",
      "value": 130.4388996887207
    },
    {
      "time": "2026-02-13",
      "value": 130.49589965820311
    },
    {
      "time": "2026-02-17",
      "value": 130.57789978027344
    },
    {
      "time": "2026-02-18",
      "value": 130.6468997192383
    },
    {
      "time": "2026-02-19",
      "value": 130.67669967651366
    },
    {
      "time": "2026-02-20",
      "value": 130.79429962158204
    },
    {
      "time": "2026-02-23",
      "value": 130.74569961547851
    },
    {
      "time": "2026-02-24",
      "value": 130.7074996948242
    },
    {
      "time": "2026-02-25",
      "value": 130.78789978027345
    },
    {
      "time": "2026-02-26",
      "value": 130.95949981689452
    },
    {
      "time": "2026-02-27",
      "value": 131.0254998779297
    },
    {
      "time": "2026-03-02",
      "value": 131.0504998779297
    },
    {
      "time": "2026-03-03",
      "value": 131.0356997680664
    },
    {
      "time": "2026-03-04",
      "value": 131.0666995239258
    },
    {
      "time": "2026-03-05",
      "value": 131.07809967041015
    },
    {
      "time": "2026-03-06",
      "value": 131.0036996459961
    },
    {
      "time": "2026-03-09",
      "value": 130.95449951171875
    },
    {
      "time": "2026-03-10",
      "value": 130.86769958496095
    },
    {
      "time": "2026-03-11",
      "value": 130.79909942626952
    },
    {
      "time": "2026-03-12",
      "value": 130.62069946289063
    },
    {
      "time": "2026-03-13",
      "value": 130.4084994506836
    },
    {
      "time": "2026-03-16",
      "value": 130.2604995727539
    },
    {
      "time": "2026-03-17",
      "value": 130.23929962158203
    },
    {
      "time": "2026-03-18",
      "value": 130.14449981689452
    },
    {
      "time": "2026-03-19",
      "value": 129.99989959716797
    },
    {
      "time": "2026-03-20",
      "value": 129.82949981689453
    },
    {
      "time": "2026-03-23",
      "value": 129.70809967041015
    },
    {
      "time": "2026-03-24",
      "value": 129.52269958496095
    },
    {
      "time": "2026-03-25",
      "value": 129.3886996459961
    },
    {
      "time": "2026-03-26",
      "value": 129.2084994506836
    },
    {
      "time": "2026-03-27",
      "value": 129.0100996398926
    },
    {
      "time": "2026-03-30",
      "value": 128.82009948730467
    },
    {
      "time": "2026-03-31",
      "value": 128.73249938964844
    },
    {
      "time": "2026-04-01",
      "value": 128.62169952392577
    },
    {
      "time": "2026-04-02",
      "value": 128.4488995361328
    },
    {
      "time": "2026-04-06",
      "value": 128.30909942626954
    },
    {
      "time": "2026-04-07",
      "value": 128.1654995727539
    },
    {
      "time": "2026-04-08",
      "value": 128.12569946289062
    },
    {
      "time": "2026-04-09",
      "value": 128.06449951171874
    },
    {
      "time": "2026-04-10",
      "value": 128.01269958496093
    },
    {
      "time": "2026-04-13",
      "value": 127.9836996459961
    },
    {
      "time": "2026-04-14",
      "value": 128.07329986572265
    },
    {
      "time": "2026-04-15",
      "value": 128.1972998046875
    },
    {
      "time": "2026-04-16",
      "value": 128.51199981689453
    },
    {
      "time": "2026-04-17",
      "value": 128.85079986572265
    },
    {
      "time": "2026-04-20",
      "value": 129.29719985961913
    },
    {
      "time": "2026-04-21",
      "value": 129.70659973144532
    },
    {
      "time": "2026-04-22",
      "value": 130.16399963378908
    },
    {
      "time": "2026-04-23",
      "value": 130.59499954223634
    },
    {
      "time": "2026-04-24",
      "value": 131.06039962768554
    },
    {
      "time": "2026-04-27",
      "value": 131.56239959716797
    },
    {
      "time": "2026-04-28",
      "value": 131.91619949340821
    },
    {
      "time": "2026-04-29",
      "value": 132.23719940185546
    },
    {
      "time": "2026-04-30",
      "value": 132.55899948120117
    },
    {
      "time": "2026-05-01",
      "value": 132.87599960327148
    },
    {
      "time": "2026-05-04",
      "value": 133.09539962768554
    },
    {
      "time": "2026-05-05",
      "value": 133.4307995605469
    },
    {
      "time": "2026-05-06",
      "value": 133.71519958496094
    },
    {
      "time": "2026-05-07",
      "value": 133.88399963378907
    },
    {
      "time": "2026-05-08",
      "value": 133.97439971923828
    },
    {
      "time": "2026-05-11",
      "value": 134.0131997680664
    },
    {
      "time": "2026-05-12",
      "value": 134.05759979248046
    },
    {
      "time": "2026-05-13",
      "value": 134.05619995117186
    },
    {
      "time": "2026-05-14",
      "value": 134.01880004882813
    },
    {
      "time": "2026-05-15",
      "value": 133.95880004882812
    },
    {
      "time": "2026-05-18",
      "value": 133.9802001953125
    },
    {
      "time": "2026-05-19",
      "value": 133.92280029296876
    },
    {
      "time": "2026-05-20",
      "value": 133.9850003051758
    },
    {
      "time": "2026-05-21",
      "value": 134.0022003173828
    },
    {
      "time": "2026-05-22",
      "value": 134.0952005004883
    },
    {
      "time": "2026-05-26",
      "value": 134.22280029296874
    },
    {
      "time": "2026-05-27",
      "value": 134.2984002685547
    },
    {
      "time": "2026-05-28",
      "value": 134.34940032958986
    },
    {
      "time": "2026-05-29",
      "value": 134.39300018310547
    },
    {
      "time": "2026-06-01",
      "value": 134.53460021972657
    },
    {
      "time": "2026-06-02",
      "value": 134.65120025634766
    },
    {
      "time": "2026-06-03",
      "value": 134.67120025634765
    },
    {
      "time": "2026-06-04",
      "value": 134.74560028076172
    },
    {
      "time": "2026-06-05",
      "value": 134.7802001953125
    },
    {
      "time": "2026-06-08",
      "value": 134.84760009765625
    },
    {
      "time": "2026-06-09",
      "value": 135.01720016479493
    },
    {
      "time": "2026-06-10",
      "value": 135.13720031738282
    },
    {
      "time": "2026-06-11",
      "value": 135.22900024414062
    },
    {
      "time": "2026-06-12",
      "value": 135.37080017089843
    },
    {
      "time": "2026-06-15",
      "value": 135.65100036621095
    },
    {
      "time": "2026-06-16",
      "value": 135.93880035400392
    },
    {
      "time": "2026-06-17",
      "value": 136.2502001953125
    },
    {
      "time": "2026-06-18",
      "value": 136.470400390625
    },
    {
      "time": "2026-06-22",
      "value": 136.67100036621093
    },
    {
      "time": "2026-06-23",
      "value": 136.8688003540039
    },
    {
      "time": "2026-06-24",
      "value": 137.1504000854492
    },
    {
      "time": "2026-06-25",
      "value": 137.31100006103514
    },
    {
      "time": "2026-06-26",
      "value": 137.4720001220703
    },
    {
      "time": "2026-06-29",
      "value": 137.65920013427734
    },
    {
      "time": "2026-06-30",
      "value": 137.6902001953125
    },
    {
      "time": "2026-07-01",
      "value": 137.76460021972656
    },
    {
      "time": "2026-07-02",
      "value": 137.8902001953125
    },
    {
      "time": "2026-07-06",
      "value": 137.95960021972655
    },
    {
      "time": "2026-07-07",
      "value": 138.09820037841797
    },
    {
      "time": "2026-07-08",
      "value": 138.10080017089842
    },
    {
      "time": "2026-07-09",
      "value": 138.21740020751952
    },
    {
      "time": "2026-07-10",
      "value": 138.40900024414063
    },
    {
      "time": "2026-07-13",
      "value": 138.53000030517578
    },
    {
      "time": "2026-07-14",
      "value": 138.6536001586914
    },
    {
      "time": "2026-07-15",
      "value": 138.78800018310548
    },
    {
      "time": "2026-07-16",
      "value": 138.9668002319336
    },
    {
      "time": "2026-07-17",
      "value": 139.0918002319336
    },
    {
      "time": "2026-07-20",
      "value": 139.19300018310548
    },
    {
      "time": "2026-07-21",
      "value": 139.26580017089844
    },
    {
      "time": "2026-07-22",
      "value": 139.2370001220703
    },
    {
      "time": "2026-07-23",
      "value": 139.24740020751952
    },
    {
      "time": "2026-07-24",
      "value": 139.35980041503908
    },
    {
      "time": "2026-07-27",
      "value": 139.63760040283202
    },
    {
      "time": "2026-07-28",
      "value": 140.02640045166015
    },
    {
      "time": "2026-07-29",
      "value": 140.42960021972655
    },
    {
      "time": "2026-07-30",
      "value": 140.7852001953125
    },
    {
      "time": "2026-07-31",
      "value": 141.19240020751954
    },
    {
      "time": "2026-08-03",
      "value": 141.49420013427735
    },
    {
      "time": "2026-08-04",
      "value": 141.80760009765626
    },
    {
      "time": "2026-08-05",
      "value": 142.2104000854492
    },
    {
      "time": "2026-08-06",
      "value": 142.58960021972655
    },
    {
      "time": "2026-08-07",
      "value": 143.50900024414062
    },
    {
      "time": "2026-08-10",
      "value": 144.51300018310548
    },
    {
      "time": "2026-08-11",
      "value": 145.5464001464844
    },
    {
      "time": "2026-08-12",
      "value": 146.39090026855467
    },
    {
      "time": "2026-08-13",
      "value": 147.40650024414063
    },
    {
      "time": "2026-08-14",
      "value": 148.41590026855468
    },
    {
      "time": "2026-08-17",
      "value": 149.32730010986327
    },
    {
      "time": "2026-08-18",
      "value": 150.32150024414062
    },
    {
      "time": "2026-08-19",
      "value": 151.36070037841796
    },
    {
      "time": "2026-08-20",
      "value": 152.43370025634766
    },
    {
      "time": "2026-08-21",
      "value": 153.5977001953125
    },
    {
      "time": "2026-08-24",
      "value": 154.7845004272461
    },
    {
      "time": "2026-08-25",
      "value": 155.94890045166017
    },
    {
      "time": "2026-08-26",
      "value": 156.93110046386718
    },
    {
      "time": "2026-08-27",
      "value": 157.79510040283202
    },
    {
      "time": "2026-08-28",
      "value": 158.772900390625
    },
    {
      "time": "2026-08-31",
      "value": 159.58910034179686
    },
    {
      "time": "2026-09-01",
      "value": 160.45620025634764
    },
    {
      "time": "2026-09-02",
      "value": 161.34440002441406
    },
    {
      "time": "2026-09-03",
      "value": 162.16140014648437
    },
    {
      "time": "2026-09-04",
      "value": 162.96260009765626
    },
    {
      "time": "2026-09-08",
      "value": 163.54220001220702
    },
    {
      "time": "2026-09-09",
      "value": 163.99140014648438
    },
    {
      "time": "2026-09-10",
      "value": 164.48239990234376
    },
    {
      "time": "2026-09-11",
      "value": 164.94
    },
    {
      "time": "2026-09-14",
      "value": 165.36140014648439
    }
  ],
  "analysis": null
}