{
  "ok": true,
  "cached": false,
  "ticker": "ACN",
  "price": 146.99,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-05-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-05-08",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-16",
      "amount_min": 250001,
      "amount_max": 500000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How Long IBM Stock Could Stay Underwater",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6d4b14b6-8e6a-3406-9710-a7e9a590a6bc/how-long-ibm-stock-could-stay.html",
      "published": "2026-07-24"
    },
    {
      "title": "Accenture (ACN) Could Be 54% Undervalued As Investors Reassess Its AI Narrative",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/accenture-acn-could-54-undervalued-160859711.html",
      "published": "2026-07-23"
    },
    {
      "title": "Connecting Strategy to Execution: Meet Harsh Alipuria",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/connecting-strategy-execution-meet-harsh-141500926.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here’s Why Accenture (ACN) is Struggling",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-accenture-acn-struggling-140430467.html",
      "published": "2026-07-23"
    },
    {
      "title": "Brown & Brown Teams With Anthropic, McKinsey, Accenture on AI Initiative",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/brown-brown-teams-anthropic-mckinsey-134047078.html",
      "published": "2026-07-23"
    },
    {
      "title": "Accenture PLC (ACN) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/accenture-plc-acn-trending-stock-130002455.html",
      "published": "2026-07-23"
    },
    {
      "title": "CGI Downgraded to Hold at TD, Price Target Lowered to C$99",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cgi-downgraded-hold-td-price-122225816.html",
      "published": "2026-07-23"
    },
    {
      "title": "What's Behind Accenture's Nine-Billion-Dollar Bet on Its Stock?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/5fe76efe-99d1-3c1a-8f24-4255bd73c6e5/what%27s-behind-accenture%27s.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 281.79998779296875,
      "high": 284.29998779296875,
      "low": 280.55999755859375,
      "close": 283.1499938964844,
      "volume": 2632300
    },
    {
      "time": "2025-07-28",
      "open": 280.19000244140625,
      "high": 280.989990234375,
      "low": 275.7099914550781,
      "close": 277.0400085449219,
      "volume": 3693900
    },
    {
      "time": "2025-07-29",
      "open": 277.45001220703125,
      "high": 278.9599914550781,
      "low": 276.5400085449219,
      "close": 278.8999938964844,
      "volume": 3492600
    },
    {
      "time": "2025-07-30",
      "open": 278.5,
      "high": 278.69000244140625,
      "low": 272.3900146484375,
      "close": 274,
      "volume": 4272700
    },
    {
      "time": "2025-07-31",
      "open": 271,
      "high": 273.8800048828125,
      "low": 266.1300048828125,
      "close": 267.1000061035156,
      "volume": 4794100
    },
    {
      "time": "2025-08-01",
      "open": 264.6300048828125,
      "high": 265.1099853515625,
      "low": 254.1999969482422,
      "close": 255.3699951171875,
      "volume": 6042400
    },
    {
      "time": "2025-08-04",
      "open": 258.0799865722656,
      "high": 259.1400146484375,
      "low": 256.6099853515625,
      "close": 258.7799987792969,
      "volume": 3470600
    },
    {
      "time": "2025-08-05",
      "open": 255.74000549316406,
      "high": 255.8000030517578,
      "low": 245.74000549316406,
      "close": 247.07000732421875,
      "volume": 10175900
    },
    {
      "time": "2025-08-06",
      "open": 247.6999969482422,
      "high": 248.08999633789062,
      "low": 244,
      "close": 247.5399932861328,
      "volume": 8064700
    },
    {
      "time": "2025-08-07",
      "open": 248.1999969482422,
      "high": 251.3300018310547,
      "low": 239.82000732421875,
      "close": 241.72000122070312,
      "volume": 7246300
    },
    {
      "time": "2025-08-08",
      "open": 242.66000366210938,
      "high": 242.9199981689453,
      "low": 238.02999877929688,
      "close": 239.1999969482422,
      "volume": 3810900
    },
    {
      "time": "2025-08-11",
      "open": 238,
      "high": 241.82000732421875,
      "low": 236.9600067138672,
      "close": 238.61000061035156,
      "volume": 4675000
    },
    {
      "time": "2025-08-12",
      "open": 238.92999267578125,
      "high": 242.4199981689453,
      "low": 236.6699981689453,
      "close": 237.8699951171875,
      "volume": 4832300
    },
    {
      "time": "2025-08-13",
      "open": 238.75,
      "high": 246.72999572753906,
      "low": 237.30999755859375,
      "close": 245.67999267578125,
      "volume": 5278400
    },
    {
      "time": "2025-08-14",
      "open": 244.5399932861328,
      "high": 246.6699981689453,
      "low": 242.35000610351562,
      "close": 246.16000366210938,
      "volume": 4928200
    },
    {
      "time": "2025-08-15",
      "open": 245.74000549316406,
      "high": 249.39999389648438,
      "low": 245.74000549316406,
      "close": 247.00999450683594,
      "volume": 4223400
    },
    {
      "time": "2025-08-18",
      "open": 247,
      "high": 250.99000549316406,
      "low": 245.10000610351562,
      "close": 249.1300048828125,
      "volume": 3776000
    },
    {
      "time": "2025-08-19",
      "open": 250.52999877929688,
      "high": 257.6199951171875,
      "low": 250.39999389648438,
      "close": 255.8800048828125,
      "volume": 4555700
    },
    {
      "time": "2025-08-20",
      "open": 257.0400085449219,
      "high": 260.3900146484375,
      "low": 254.99000549316406,
      "close": 255.0500030517578,
      "volume": 5069900
    },
    {
      "time": "2025-08-21",
      "open": 255,
      "high": 255,
      "low": 250.72999572753906,
      "close": 253.99000549316406,
      "volume": 2670200
    },
    {
      "time": "2025-08-22",
      "open": 254.69000244140625,
      "high": 262.1700134277344,
      "low": 254.47000122070312,
      "close": 259.2200012207031,
      "volume": 3102600
    },
    {
      "time": "2025-08-25",
      "open": 259.2200012207031,
      "high": 259.7300109863281,
      "low": 255.0399932861328,
      "close": 256.04998779296875,
      "volume": 2358600
    },
    {
      "time": "2025-08-26",
      "open": 255.33999633789062,
      "high": 256.69000244140625,
      "low": 253.16000366210938,
      "close": 255.4199981689453,
      "volume": 4884400
    },
    {
      "time": "2025-08-27",
      "open": 256.1199951171875,
      "high": 258.2900085449219,
      "low": 255.44000244140625,
      "close": 257.1199951171875,
      "volume": 2239000
    },
    {
      "time": "2025-08-28",
      "open": 258,
      "high": 258.1300048828125,
      "low": 253.9600067138672,
      "close": 256.1700134277344,
      "volume": 2984900
    },
    {
      "time": "2025-08-29",
      "open": 256.9200134277344,
      "high": 260.3800048828125,
      "low": 256.0899963378906,
      "close": 259.9700012207031,
      "volume": 2805800
    },
    {
      "time": "2025-09-02",
      "open": 257.8500061035156,
      "high": 260.3999938964844,
      "low": 251.97999572753906,
      "close": 256.1700134277344,
      "volume": 3537800
    },
    {
      "time": "2025-09-03",
      "open": 253.2100067138672,
      "high": 254.80999755859375,
      "low": 251.32000732421875,
      "close": 254.14999389648438,
      "volume": 2934800
    },
    {
      "time": "2025-09-04",
      "open": 253.27000427246094,
      "high": 254.6999969482422,
      "low": 247.88999938964844,
      "close": 252.94000244140625,
      "volume": 4165400
    },
    {
      "time": "2025-09-05",
      "open": 252.92999267578125,
      "high": 258.6499938964844,
      "low": 250.19000244140625,
      "close": 254.9499969482422,
      "volume": 4235900
    },
    {
      "time": "2025-09-08",
      "open": 255.27999877929688,
      "high": 256,
      "low": 249.47000122070312,
      "close": 255.57000732421875,
      "volume": 4707800
    },
    {
      "time": "2025-09-09",
      "open": 255,
      "high": 255.9600067138672,
      "low": 249.83999633789062,
      "close": 251.99000549316406,
      "volume": 3456400
    },
    {
      "time": "2025-09-10",
      "open": 252.0399932861328,
      "high": 252.0399932861328,
      "low": 240.66000366210938,
      "close": 243.11000061035156,
      "volume": 5117500
    },
    {
      "time": "2025-09-11",
      "open": 243.2100067138672,
      "high": 244.55999755859375,
      "low": 242.35000610351562,
      "close": 244.14999389648438,
      "volume": 4644500
    },
    {
      "time": "2025-09-12",
      "open": 244.5,
      "high": 245.25,
      "low": 238.00999450683594,
      "close": 238.5399932861328,
      "volume": 5637500
    },
    {
      "time": "2025-09-15",
      "open": 240.6699981689453,
      "high": 242.25,
      "low": 235.9199981689453,
      "close": 237.8699951171875,
      "volume": 5385900
    },
    {
      "time": "2025-09-16",
      "open": 237.50999450683594,
      "high": 238.75,
      "low": 235.8300018310547,
      "close": 236.80999755859375,
      "volume": 6464100
    },
    {
      "time": "2025-09-17",
      "open": 237.72999572753906,
      "high": 245.1999969482422,
      "low": 236.99000549316406,
      "close": 241.24000549316406,
      "volume": 5248200
    },
    {
      "time": "2025-09-18",
      "open": 241.97999572753906,
      "high": 243.33999633789062,
      "low": 237.92999267578125,
      "close": 239.5500030517578,
      "volume": 5698200
    },
    {
      "time": "2025-09-19",
      "open": 239.52000427246094,
      "high": 240.97000122070312,
      "low": 234.17999267578125,
      "close": 239.6999969482422,
      "volume": 11522600
    },
    {
      "time": "2025-09-22",
      "open": 239.86000061035156,
      "high": 242.49000549316406,
      "low": 238.58999633789062,
      "close": 239.99000549316406,
      "volume": 6070400
    },
    {
      "time": "2025-09-23",
      "open": 240.50999450683594,
      "high": 241.1999969482422,
      "low": 234.10000610351562,
      "close": 235.5,
      "volume": 6777800
    },
    {
      "time": "2025-09-24",
      "open": 236.6699981689453,
      "high": 240.07000732421875,
      "low": 235.75,
      "close": 239.0800018310547,
      "volume": 6855400
    },
    {
      "time": "2025-09-25",
      "open": 238.49000549316406,
      "high": 242,
      "low": 229.39999389648438,
      "close": 232.55999755859375,
      "volume": 10401100
    },
    {
      "time": "2025-09-26",
      "open": 232.60000610351562,
      "high": 241.3000030517578,
      "low": 231.0500030517578,
      "close": 238.97000122070312,
      "volume": 8163200
    },
    {
      "time": "2025-09-29",
      "open": 240.5,
      "high": 249.1300048828125,
      "low": 237.25,
      "close": 247,
      "volume": 7837500
    },
    {
      "time": "2025-09-30",
      "open": 246.58999633789062,
      "high": 252.10000610351562,
      "low": 245.3800048828125,
      "close": 246.60000610351562,
      "volume": 8966400
    },
    {
      "time": "2025-10-01",
      "open": 245.25999450683594,
      "high": 248.99000549316406,
      "low": 239.7100067138672,
      "close": 243.7100067138672,
      "volume": 6545100
    },
    {
      "time": "2025-10-02",
      "open": 244.91000366210938,
      "high": 248.17999267578125,
      "low": 243.25,
      "close": 244.33999633789062,
      "volume": 4323200
    },
    {
      "time": "2025-10-03",
      "open": 244.8800048828125,
      "high": 246.4600067138672,
      "low": 242.66000366210938,
      "close": 245.32000732421875,
      "volume": 3384000
    },
    {
      "time": "2025-10-06",
      "open": 246,
      "high": 248.41000366210938,
      "low": 242.0500030517578,
      "close": 248.1699981689453,
      "volume": 3400900
    },
    {
      "time": "2025-10-07",
      "open": 249.1300048828125,
      "high": 252.8300018310547,
      "low": 248.2100067138672,
      "close": 251.22999572753906,
      "volume": 5930400
    },
    {
      "time": "2025-10-08",
      "open": 251.7100067138672,
      "high": 253.6699981689453,
      "low": 247.64999389648438,
      "close": 252.97999572753906,
      "volume": 5672000
    },
    {
      "time": "2025-10-09",
      "open": 253.50999450683594,
      "high": 254.1699981689453,
      "low": 249.61000061035156,
      "close": 252.0399932861328,
      "volume": 4427400
    },
    {
      "time": "2025-10-10",
      "open": 251.64999389648438,
      "high": 252.9499969482422,
      "low": 240.7100067138672,
      "close": 240.94000244140625,
      "volume": 4548800
    },
    {
      "time": "2025-10-13",
      "open": 242.22999572753906,
      "high": 243.9600067138672,
      "low": 239.8699951171875,
      "close": 243.55999755859375,
      "volume": 3572500
    },
    {
      "time": "2025-10-14",
      "open": 242.05999755859375,
      "high": 246.07000732421875,
      "low": 239.5500030517578,
      "close": 244.1999969482422,
      "volume": 3788600
    },
    {
      "time": "2025-10-15",
      "open": 243.91000366210938,
      "high": 247.30999755859375,
      "low": 239.05999755859375,
      "close": 239.7100067138672,
      "volume": 4118100
    },
    {
      "time": "2025-10-16",
      "open": 239.80999755859375,
      "high": 240.08999633789062,
      "low": 233.75,
      "close": 234.02000427246094,
      "volume": 4800800
    },
    {
      "time": "2025-10-17",
      "open": 234.35000610351562,
      "high": 239.1199951171875,
      "low": 233.60000610351562,
      "close": 238.38999938964844,
      "volume": 4436100
    },
    {
      "time": "2025-10-20",
      "open": 240.10000610351562,
      "high": 244.19000244140625,
      "low": 239.74000549316406,
      "close": 242.17999267578125,
      "volume": 3495200
    },
    {
      "time": "2025-10-21",
      "open": 242.52000427246094,
      "high": 252.08999633789062,
      "low": 242.52000427246094,
      "close": 250.50999450683594,
      "volume": 4475500
    },
    {
      "time": "2025-10-22",
      "open": 248.61000061035156,
      "high": 251.0500030517578,
      "low": 247.1699981689453,
      "close": 249.13999938964844,
      "volume": 3899900
    },
    {
      "time": "2025-10-23",
      "open": 246.05999755859375,
      "high": 250.08999633789062,
      "low": 245.44000244140625,
      "close": 249.80999755859375,
      "volume": 2885700
    },
    {
      "time": "2025-10-24",
      "open": 250.00999450683594,
      "high": 251.08999633789062,
      "low": 247.11000061035156,
      "close": 247.64999389648438,
      "volume": 2793900
    },
    {
      "time": "2025-10-27",
      "open": 249.44000244140625,
      "high": 252.25,
      "low": 247.19000244140625,
      "close": 250.77000427246094,
      "volume": 3033200
    },
    {
      "time": "2025-10-28",
      "open": 250,
      "high": 254.67999267578125,
      "low": 249.19000244140625,
      "close": 253.35000610351562,
      "volume": 3425100
    },
    {
      "time": "2025-10-29",
      "open": 253.14999389648438,
      "high": 255.44000244140625,
      "low": 247.5,
      "close": 247.75,
      "volume": 5780700
    },
    {
      "time": "2025-10-30",
      "open": 245.80999755859375,
      "high": 251.8800048828125,
      "low": 245.47999572753906,
      "close": 249.25,
      "volume": 3982200
    },
    {
      "time": "2025-10-31",
      "open": 249.66000366210938,
      "high": 250.8800048828125,
      "low": 248.05999755859375,
      "close": 250.10000610351562,
      "volume": 3847800
    },
    {
      "time": "2025-11-03",
      "open": 249.52999877929688,
      "high": 249.52999877929688,
      "low": 242.94000244140625,
      "close": 248.44000244140625,
      "volume": 4196300
    },
    {
      "time": "2025-11-04",
      "open": 246.97000122070312,
      "high": 248.57000732421875,
      "low": 241.07000732421875,
      "close": 242.89999389648438,
      "volume": 3688300
    },
    {
      "time": "2025-11-05",
      "open": 243.3800048828125,
      "high": 248.99000549316406,
      "low": 242.75999450683594,
      "close": 247.82000732421875,
      "volume": 3631800
    },
    {
      "time": "2025-11-06",
      "open": 247.72999572753906,
      "high": 248.6699981689453,
      "low": 240.17999267578125,
      "close": 241.33999633789062,
      "volume": 3512400
    },
    {
      "time": "2025-11-07",
      "open": 240,
      "high": 246.5500030517578,
      "low": 239.44000244140625,
      "close": 245.75999450683594,
      "volume": 4047400
    },
    {
      "time": "2025-11-10",
      "open": 247.33999633789062,
      "high": 248.25999450683594,
      "low": 240.39999389648438,
      "close": 244.5500030517578,
      "volume": 2818600
    },
    {
      "time": "2025-11-11",
      "open": 244.88999938964844,
      "high": 244.88999938964844,
      "low": 238.52999877929688,
      "close": 242.55999755859375,
      "volume": 3766700
    },
    {
      "time": "2025-11-12",
      "open": 244,
      "high": 246.97000122070312,
      "low": 242.30999755859375,
      "close": 246.52999877929688,
      "volume": 3230700
    },
    {
      "time": "2025-11-13",
      "open": 245.42999267578125,
      "high": 248.5800018310547,
      "low": 244.32000732421875,
      "close": 247.57000732421875,
      "volume": 3703500
    },
    {
      "time": "2025-11-14",
      "open": 245.77000427246094,
      "high": 249.14999389648438,
      "low": 244.08999633789062,
      "close": 245.2100067138672,
      "volume": 2845000
    },
    {
      "time": "2025-11-17",
      "open": 243.92999267578125,
      "high": 244.97999572753906,
      "low": 240.58999633789062,
      "close": 241.3300018310547,
      "volume": 3187800
    },
    {
      "time": "2025-11-18",
      "open": 241.05999755859375,
      "high": 241.75,
      "low": 237.42999267578125,
      "close": 240,
      "volume": 3375300
    },
    {
      "time": "2025-11-19",
      "open": 240,
      "high": 244.3800048828125,
      "low": 240,
      "close": 241.0800018310547,
      "volume": 2554600
    },
    {
      "time": "2025-11-20",
      "open": 242.7899932861328,
      "high": 244.75,
      "low": 239.5399932861328,
      "close": 240.7899932861328,
      "volume": 2905500
    },
    {
      "time": "2025-11-21",
      "open": 241.8800048828125,
      "high": 253.97000122070312,
      "low": 241.2899932861328,
      "close": 251.85000610351562,
      "volume": 5959400
    },
    {
      "time": "2025-11-24",
      "open": 250.99000549316406,
      "high": 251.3300018310547,
      "low": 243.24000549316406,
      "close": 243.6199951171875,
      "volume": 5596900
    },
    {
      "time": "2025-11-25",
      "open": 245,
      "high": 251.67999267578125,
      "low": 245,
      "close": 249.22999572753906,
      "volume": 3664500
    },
    {
      "time": "2025-11-26",
      "open": 250.27999877929688,
      "high": 251.94000244140625,
      "low": 246.88999938964844,
      "close": 247.85000610351562,
      "volume": 2389100
    },
    {
      "time": "2025-11-28",
      "open": 247.49000549316406,
      "high": 251.4499969482422,
      "low": 245.1300048828125,
      "close": 250,
      "volume": 1493700
    },
    {
      "time": "2025-12-01",
      "open": 253.1300048828125,
      "high": 258.8999938964844,
      "low": 251.02000427246094,
      "close": 257.42999267578125,
      "volume": 5025100
    },
    {
      "time": "2025-12-02",
      "open": 257.79998779296875,
      "high": 262.9599914550781,
      "low": 257,
      "close": 261.0199890136719,
      "volume": 4966400
    },
    {
      "time": "2025-12-03",
      "open": 261.9800109863281,
      "high": 274.05999755859375,
      "low": 261.75,
      "close": 272.8500061035156,
      "volume": 6961900
    },
    {
      "time": "2025-12-04",
      "open": 276.29998779296875,
      "high": 280.7099914550781,
      "low": 269.1700134277344,
      "close": 269.3399963378906,
      "volume": 4119400
    },
    {
      "time": "2025-12-05",
      "open": 268.1000061035156,
      "high": 271,
      "low": 266.07000732421875,
      "close": 266.5899963378906,
      "volume": 3785400
    },
    {
      "time": "2025-12-08",
      "open": 265.7300109863281,
      "high": 268.6300048828125,
      "low": 265.010009765625,
      "close": 266.5,
      "volume": 3218800
    },
    {
      "time": "2025-12-09",
      "open": 267.92999267578125,
      "high": 272.3999938964844,
      "low": 267.25,
      "close": 269.5299987792969,
      "volume": 3515000
    },
    {
      "time": "2025-12-10",
      "open": 268.3800048828125,
      "high": 273.6400146484375,
      "low": 268.04998779296875,
      "close": 272.2200012207031,
      "volume": 3580500
    },
    {
      "time": "2025-12-11",
      "open": 273.1700134277344,
      "high": 277.6499938964844,
      "low": 269.7099914550781,
      "close": 270.3699951171875,
      "volume": 4063100
    },
    {
      "time": "2025-12-12",
      "open": 271.9599914550781,
      "high": 273.44000244140625,
      "low": 270.29998779296875,
      "close": 271.55999755859375,
      "volume": 2983800
    },
    {
      "time": "2025-12-15",
      "open": 276,
      "high": 276.3999938964844,
      "low": 271.0199890136719,
      "close": 274.6600036621094,
      "volume": 4041700
    },
    {
      "time": "2025-12-16",
      "open": 281.1300048828125,
      "high": 281.1300048828125,
      "low": 270.8299865722656,
      "close": 272.0400085449219,
      "volume": 5503300
    },
    {
      "time": "2025-12-17",
      "open": 272.6499938964844,
      "high": 279.3800048828125,
      "low": 272,
      "close": 273.739990234375,
      "volume": 5586800
    },
    {
      "time": "2025-12-18",
      "open": 265,
      "high": 272.3699951171875,
      "low": 261.5,
      "close": 269.9599914550781,
      "volume": 6923200
    },
    {
      "time": "2025-12-19",
      "open": 270,
      "high": 276.80999755859375,
      "low": 270,
      "close": 272.25,
      "volume": 8375700
    },
    {
      "time": "2025-12-22",
      "open": 271.6099853515625,
      "high": 272.79998779296875,
      "low": 267.8500061035156,
      "close": 270.6700134277344,
      "volume": 3289500
    },
    {
      "time": "2025-12-23",
      "open": 269.82000732421875,
      "high": 271.6700134277344,
      "low": 268.7799987792969,
      "close": 270.7699890136719,
      "volume": 2598800
    },
    {
      "time": "2025-12-24",
      "open": 270.0299987792969,
      "high": 271.9200134277344,
      "low": 269.739990234375,
      "close": 269.9800109863281,
      "volume": 1062700
    },
    {
      "time": "2025-12-26",
      "open": 269.8999938964844,
      "high": 271.75,
      "low": 269.5,
      "close": 271.0899963378906,
      "volume": 1411900
    },
    {
      "time": "2025-12-29",
      "open": 270.9800109863281,
      "high": 273.2699890136719,
      "low": 269.95001220703125,
      "close": 271.3399963378906,
      "volume": 2753800
    },
    {
      "time": "2025-12-30",
      "open": 270.42999267578125,
      "high": 272.4200134277344,
      "low": 269.5199890136719,
      "close": 270,
      "volume": 1784800
    },
    {
      "time": "2025-12-31",
      "open": 269.739990234375,
      "high": 270.92999267578125,
      "low": 268.29998779296875,
      "close": 268.29998779296875,
      "volume": 1973000
    },
    {
      "time": "2026-01-02",
      "open": 268.7900085449219,
      "high": 269.8399963378906,
      "low": 258,
      "close": 259.95001220703125,
      "volume": 4899900
    },
    {
      "time": "2026-01-05",
      "open": 260.8299865722656,
      "high": 266.75,
      "low": 259.4800109863281,
      "close": 263.9800109863281,
      "volume": 3538200
    },
    {
      "time": "2026-01-06",
      "open": 263.0299987792969,
      "high": 275.989990234375,
      "low": 262.0899963378906,
      "close": 275.92999267578125,
      "volume": 4080100
    },
    {
      "time": "2026-01-07",
      "open": 276.010009765625,
      "high": 281.8699951171875,
      "low": 271.8900146484375,
      "close": 273.9800109863281,
      "volume": 4303300
    },
    {
      "time": "2026-01-08",
      "open": 272.25,
      "high": 286.57000732421875,
      "low": 272.1199951171875,
      "close": 281.82000732421875,
      "volume": 5268900
    },
    {
      "time": "2026-01-09",
      "open": 281.9599914550781,
      "high": 284.3999938964844,
      "low": 277.3299865722656,
      "close": 280.6700134277344,
      "volume": 3135900
    },
    {
      "time": "2026-01-12",
      "open": 279.5400085449219,
      "high": 281.3900146484375,
      "low": 276.6099853515625,
      "close": 280.9599914550781,
      "volume": 4086400
    },
    {
      "time": "2026-01-13",
      "open": 278.8999938964844,
      "high": 280.5,
      "low": 273,
      "close": 276.79998779296875,
      "volume": 3622800
    },
    {
      "time": "2026-01-14",
      "open": 276.6099853515625,
      "high": 291.0899963378906,
      "low": 276.17999267578125,
      "close": 288.5400085449219,
      "volume": 6421700
    },
    {
      "time": "2026-01-15",
      "open": 287.92999267578125,
      "high": 290.6700134277344,
      "low": 285.2099914550781,
      "close": 287.7699890136719,
      "volume": 5743500
    },
    {
      "time": "2026-01-16",
      "open": 285.42999267578125,
      "high": 289.1600036621094,
      "low": 280.739990234375,
      "close": 286.2099914550781,
      "volume": 5702500
    },
    {
      "time": "2026-01-20",
      "open": 282.44000244140625,
      "high": 287.2699890136719,
      "low": 272.2200012207031,
      "close": 272.7099914550781,
      "volume": 5656100
    },
    {
      "time": "2026-01-21",
      "open": 275,
      "high": 285.5400085449219,
      "low": 274.95001220703125,
      "close": 280.7200012207031,
      "volume": 4232200
    },
    {
      "time": "2026-01-22",
      "open": 283.8299865722656,
      "high": 289,
      "low": 283.3900146484375,
      "close": 285.0899963378906,
      "volume": 4379200
    },
    {
      "time": "2026-01-23",
      "open": 284.3399963378906,
      "high": 285.94000244140625,
      "low": 279.67999267578125,
      "close": 281.07000732421875,
      "volume": 2565300
    },
    {
      "time": "2026-01-26",
      "open": 283.25,
      "high": 284.5899963378906,
      "low": 276.1400146484375,
      "close": 280.7099914550781,
      "volume": 3169300
    },
    {
      "time": "2026-01-27",
      "open": 280,
      "high": 280,
      "low": 274.1600036621094,
      "close": 275.79998779296875,
      "volume": 2937100
    },
    {
      "time": "2026-01-28",
      "open": 275.82000732421875,
      "high": 278.6600036621094,
      "low": 267.8599853515625,
      "close": 270.42999267578125,
      "volume": 3735200
    },
    {
      "time": "2026-01-29",
      "open": 269.4700012207031,
      "high": 271.20001220703125,
      "low": 257.3699951171875,
      "close": 261.2200012207031,
      "volume": 8227500
    },
    {
      "time": "2026-01-30",
      "open": 261.2200012207031,
      "high": 264.5400085449219,
      "low": 259.8999938964844,
      "close": 263.6400146484375,
      "volume": 5457900
    },
    {
      "time": "2026-02-02",
      "open": 263.5400085449219,
      "high": 269.1499938964844,
      "low": 262.1499938964844,
      "close": 266.7900085449219,
      "volume": 3427300
    },
    {
      "time": "2026-02-03",
      "open": 249.44000244140625,
      "high": 251.5500030517578,
      "low": 238.13999938964844,
      "close": 241.2100067138672,
      "volume": 9119200
    },
    {
      "time": "2026-02-04",
      "open": 237.83999633789062,
      "high": 245.07000732421875,
      "low": 231.85000610351562,
      "close": 241.64999389648438,
      "volume": 7633800
    },
    {
      "time": "2026-02-05",
      "open": 240.47000122070312,
      "high": 244.72999572753906,
      "low": 232.72999572753906,
      "close": 233.5800018310547,
      "volume": 6108300
    },
    {
      "time": "2026-02-06",
      "open": 232.3000030517578,
      "high": 241.08999633789062,
      "low": 232,
      "close": 240.6199951171875,
      "volume": 5026300
    },
    {
      "time": "2026-02-09",
      "open": 235.58999633789062,
      "high": 239,
      "low": 231.86000061035156,
      "close": 236.75999450683594,
      "volume": 4770300
    },
    {
      "time": "2026-02-10",
      "open": 237.47000122070312,
      "high": 243.60000610351562,
      "low": 235,
      "close": 240.86000061035156,
      "volume": 5673200
    },
    {
      "time": "2026-02-11",
      "open": 241.9199981689453,
      "high": 242.30999755859375,
      "low": 228.8300018310547,
      "close": 230.42999267578125,
      "volume": 6076200
    },
    {
      "time": "2026-02-12",
      "open": 230.25,
      "high": 230.25,
      "low": 215.16000366210938,
      "close": 222.0500030517578,
      "volume": 9719900
    },
    {
      "time": "2026-02-13",
      "open": 223.2100067138672,
      "high": 227.30999755859375,
      "low": 220.9199981689453,
      "close": 224.22999572753906,
      "volume": 7644400
    },
    {
      "time": "2026-02-17",
      "open": 225.6199951171875,
      "high": 229.11000061035156,
      "low": 217.3300018310547,
      "close": 219.88999938964844,
      "volume": 7431600
    },
    {
      "time": "2026-02-18",
      "open": 219.4199981689453,
      "high": 224.25999450683594,
      "low": 217.16000366210938,
      "close": 223.61000061035156,
      "volume": 4968700
    },
    {
      "time": "2026-02-19",
      "open": 215,
      "high": 216.27999877929688,
      "low": 211.05999755859375,
      "close": 214.9499969482422,
      "volume": 8040700
    },
    {
      "time": "2026-02-20",
      "open": 213.5399932861328,
      "high": 218.47000122070312,
      "low": 211.94000244140625,
      "close": 215.35000610351562,
      "volume": 5932400
    },
    {
      "time": "2026-02-23",
      "open": 212.1199951171875,
      "high": 214.02000427246094,
      "low": 199.10000610351562,
      "close": 201.17999267578125,
      "volume": 10007300
    },
    {
      "time": "2026-02-24",
      "open": 200.5399932861328,
      "high": 204.3000030517578,
      "low": 196.08999633789062,
      "close": 196.72999572753906,
      "volume": 11119600
    },
    {
      "time": "2026-02-25",
      "open": 196.36000061035156,
      "high": 196.82000732421875,
      "low": 188.72999572753906,
      "close": 191.5,
      "volume": 14156500
    },
    {
      "time": "2026-02-26",
      "open": 194,
      "high": 207.49000549316406,
      "low": 193.99000549316406,
      "close": 207.3800048828125,
      "volume": 10834000
    },
    {
      "time": "2026-02-27",
      "open": 204.1699981689453,
      "high": 208.86000061035156,
      "low": 199.25999450683594,
      "close": 208.72000122070312,
      "volume": 7929300
    },
    {
      "time": "2026-03-02",
      "open": 205.24000549316406,
      "high": 209.14999389648438,
      "low": 204.32000732421875,
      "close": 205.92999267578125,
      "volume": 7263300
    },
    {
      "time": "2026-03-03",
      "open": 203,
      "high": 213.25,
      "low": 203,
      "close": 209.88999938964844,
      "volume": 5818700
    },
    {
      "time": "2026-03-04",
      "open": 211.8000030517578,
      "high": 215.5399932861328,
      "low": 208.61000061035156,
      "close": 210,
      "volume": 5549200
    },
    {
      "time": "2026-03-05",
      "open": 209.8000030517578,
      "high": 216.66000366210938,
      "low": 209.3000030517578,
      "close": 214,
      "volume": 7438800
    },
    {
      "time": "2026-03-06",
      "open": 215.2100067138672,
      "high": 218.60000610351562,
      "low": 212,
      "close": 215,
      "volume": 6495300
    },
    {
      "time": "2026-03-09",
      "open": 212.83999633789062,
      "high": 215.64999389648438,
      "low": 205.8300018310547,
      "close": 209.36000061035156,
      "volume": 7849100
    },
    {
      "time": "2026-03-10",
      "open": 208.61000061035156,
      "high": 208.61000061035156,
      "low": 199.74000549316406,
      "close": 201.6300048828125,
      "volume": 5163000
    },
    {
      "time": "2026-03-11",
      "open": 203.4499969482422,
      "high": 206.67999267578125,
      "low": 197.66000366210938,
      "close": 201.47999572753906,
      "volume": 5132300
    },
    {
      "time": "2026-03-12",
      "open": 201,
      "high": 205,
      "low": 195.47999572753906,
      "close": 196.0500030517578,
      "volume": 7049600
    },
    {
      "time": "2026-03-13",
      "open": 197.33999633789062,
      "high": 200.41000366210938,
      "low": 195.07000732421875,
      "close": 196.64999389648438,
      "volume": 4223300
    },
    {
      "time": "2026-03-16",
      "open": 197.49000549316406,
      "high": 200.47000122070312,
      "low": 195.63999938964844,
      "close": 199.30999755859375,
      "volume": 7832700
    },
    {
      "time": "2026-03-17",
      "open": 200.25,
      "high": 204.94000244140625,
      "low": 198.07000732421875,
      "close": 198.66000366210938,
      "volume": 5729500
    },
    {
      "time": "2026-03-18",
      "open": 198.75,
      "high": 199.8000030517578,
      "low": 194.25999450683594,
      "close": 195.14999389648438,
      "volume": 8070100
    },
    {
      "time": "2026-03-19",
      "open": 187,
      "high": 207.97999572753906,
      "low": 187,
      "close": 203.5500030517578,
      "volume": 10613700
    },
    {
      "time": "2026-03-20",
      "open": 203.5,
      "high": 207.4199981689453,
      "low": 198.49000549316406,
      "close": 199.99000549316406,
      "volume": 44335900
    },
    {
      "time": "2026-03-23",
      "open": 203.6300048828125,
      "high": 204.4499969482422,
      "low": 198.72000122070312,
      "close": 200.02000427246094,
      "volume": 4827900
    },
    {
      "time": "2026-03-24",
      "open": 197.57000732421875,
      "high": 198.47999572753906,
      "low": 190.64999389648438,
      "close": 193.5399932861328,
      "volume": 5113700
    },
    {
      "time": "2026-03-25",
      "open": 195.49000549316406,
      "high": 197.24000549316406,
      "low": 188.6699981689453,
      "close": 192.2899932861328,
      "volume": 4371200
    },
    {
      "time": "2026-03-26",
      "open": 191.47000122070312,
      "high": 197.60000610351562,
      "low": 190.9600067138672,
      "close": 196.4199981689453,
      "volume": 4916500
    },
    {
      "time": "2026-03-27",
      "open": 195,
      "high": 195.5399932861328,
      "low": 190.27000427246094,
      "close": 192.60000610351562,
      "volume": 4890100
    },
    {
      "time": "2026-03-30",
      "open": 195,
      "high": 198.57000732421875,
      "low": 194.2100067138672,
      "close": 197.5500030517578,
      "volume": 4636500
    },
    {
      "time": "2026-03-31",
      "open": 200,
      "high": 201.5,
      "low": 195.92999267578125,
      "close": 198.2899932861328,
      "volume": 6907300
    },
    {
      "time": "2026-04-01",
      "open": 197.13999938964844,
      "high": 198.5,
      "low": 192,
      "close": 197.05999755859375,
      "volume": 4810200
    },
    {
      "time": "2026-04-02",
      "open": 197.6199951171875,
      "high": 201.3300018310547,
      "low": 195.2899932861328,
      "close": 201.3300018310547,
      "volume": 5518700
    },
    {
      "time": "2026-04-06",
      "open": 200.9600067138672,
      "high": 201.72000122070312,
      "low": 195.33999633789062,
      "close": 198.9499969482422,
      "volume": 5501600
    },
    {
      "time": "2026-04-07",
      "open": 198.97999572753906,
      "high": 200.27000427246094,
      "low": 196.50999450683594,
      "close": 197.3000030517578,
      "volume": 3803000
    },
    {
      "time": "2026-04-08",
      "open": 200.94000244140625,
      "high": 202.16000366210938,
      "low": 193.52999877929688,
      "close": 193.83999633789062,
      "volume": 4952200
    },
    {
      "time": "2026-04-09",
      "open": 190.75,
      "high": 190.75,
      "low": 182.3800048828125,
      "close": 186.02999877929688,
      "volume": 6064900
    },
    {
      "time": "2026-04-10",
      "open": 185.8300018310547,
      "high": 185.97999572753906,
      "low": 177.5,
      "close": 179.52999877929688,
      "volume": 7261000
    },
    {
      "time": "2026-04-13",
      "open": 180.97999572753906,
      "high": 192.0399932861328,
      "low": 180.3699951171875,
      "close": 191.9499969482422,
      "volume": 6681800
    },
    {
      "time": "2026-04-14",
      "open": 192.72000122070312,
      "high": 194.3000030517578,
      "low": 189.50999450683594,
      "close": 190.3699951171875,
      "volume": 4629600
    },
    {
      "time": "2026-04-15",
      "open": 193.00999450683594,
      "high": 196.4499969482422,
      "low": 191.50999450683594,
      "close": 194,
      "volume": 4433600
    },
    {
      "time": "2026-04-16",
      "open": 196.24000549316406,
      "high": 196.69000244140625,
      "low": 191.2899932861328,
      "close": 194,
      "volume": 4849400
    },
    {
      "time": "2026-04-17",
      "open": 195.86000061035156,
      "high": 199.64999389648438,
      "low": 195.80999755859375,
      "close": 197.64999389648438,
      "volume": 4501400
    },
    {
      "time": "2026-04-20",
      "open": 197.22999572753906,
      "high": 199.5800018310547,
      "low": 193.97999572753906,
      "close": 195.05999755859375,
      "volume": 4626800
    },
    {
      "time": "2026-04-21",
      "open": 195.14999389648438,
      "high": 199.52999877929688,
      "low": 193.77999877929688,
      "close": 194.4199981689453,
      "volume": 4203000
    },
    {
      "time": "2026-04-22",
      "open": 193.1300048828125,
      "high": 194.75999450683594,
      "low": 188.19000244140625,
      "close": 190.10000610351562,
      "volume": 4081800
    },
    {
      "time": "2026-04-23",
      "open": 181,
      "high": 181.38999938964844,
      "low": 174.8699951171875,
      "close": 178.27999877929688,
      "volume": 7387200
    },
    {
      "time": "2026-04-24",
      "open": 178.75,
      "high": 179.9499969482422,
      "low": 173.83999633789062,
      "close": 178.36000061035156,
      "volume": 4568800
    },
    {
      "time": "2026-04-27",
      "open": 178,
      "high": 181.94000244140625,
      "low": 176.6300048828125,
      "close": 176.97000122070312,
      "volume": 4411700
    },
    {
      "time": "2026-04-28",
      "open": 178.60000610351562,
      "high": 181.33999633789062,
      "low": 176.99000549316406,
      "close": 177.75,
      "volume": 4426600
    },
    {
      "time": "2026-04-29",
      "open": 176.57000732421875,
      "high": 180.47999572753906,
      "low": 175.57000732421875,
      "close": 180.25999450683594,
      "volume": 5171900
    },
    {
      "time": "2026-04-30",
      "open": 178.32000732421875,
      "high": 178.99000549316406,
      "low": 173.64999389648438,
      "close": 178.7100067138672,
      "volume": 6033700
    },
    {
      "time": "2026-05-01",
      "open": 181.3000030517578,
      "high": 183.89999389648438,
      "low": 177.00999450683594,
      "close": 179.8300018310547,
      "volume": 3708700
    },
    {
      "time": "2026-05-04",
      "open": 179.97999572753906,
      "high": 182.33999633789062,
      "low": 177.75999450683594,
      "close": 180.1199951171875,
      "volume": 6087200
    },
    {
      "time": "2026-05-05",
      "open": 180.42999267578125,
      "high": 180.42999267578125,
      "low": 173.55999755859375,
      "close": 179.00999450683594,
      "volume": 5134500
    },
    {
      "time": "2026-05-06",
      "open": 179.5,
      "high": 179.5,
      "low": 173.52000427246094,
      "close": 174.57000732421875,
      "volume": 6813000
    },
    {
      "time": "2026-05-07",
      "open": 176.0800018310547,
      "high": 180.74000549316406,
      "low": 175.6300048828125,
      "close": 180.19000244140625,
      "volume": 6330000
    },
    {
      "time": "2026-05-08",
      "open": 178.02999877929688,
      "high": 181.13999938964844,
      "low": 172.52000427246094,
      "close": 180.4199981689453,
      "volume": 5696000
    },
    {
      "time": "2026-05-11",
      "open": 180.49000549316406,
      "high": 181.2899932861328,
      "low": 172.22000122070312,
      "close": 172.35000610351562,
      "volume": 4624400
    },
    {
      "time": "2026-05-12",
      "open": 174,
      "high": 175,
      "low": 169.75999450683594,
      "close": 169.77000427246094,
      "volume": 5451900
    },
    {
      "time": "2026-05-13",
      "open": 167.52000427246094,
      "high": 168.14999389648438,
      "low": 155.82000732421875,
      "close": 159.63999938964844,
      "volume": 13901900
    },
    {
      "time": "2026-05-14",
      "open": 162,
      "high": 166.07000732421875,
      "low": 160.5,
      "close": 163.99000549316406,
      "volume": 8723100
    },
    {
      "time": "2026-05-15",
      "open": 167.47000122070312,
      "high": 169.60000610351562,
      "low": 164.92999267578125,
      "close": 168.82000732421875,
      "volume": 4996700
    },
    {
      "time": "2026-05-18",
      "open": 167.75,
      "high": 177.5500030517578,
      "low": 165.8699951171875,
      "close": 177.5500030517578,
      "volume": 5367600
    },
    {
      "time": "2026-05-19",
      "open": 180,
      "high": 184.7899932861328,
      "low": 176.1699981689453,
      "close": 176.8000030517578,
      "volume": 7191600
    },
    {
      "time": "2026-05-20",
      "open": 175,
      "high": 180.50999450683594,
      "low": 170.27999877929688,
      "close": 179.22000122070312,
      "volume": 4239100
    },
    {
      "time": "2026-05-21",
      "open": 176.82000732421875,
      "high": 178.47000122070312,
      "low": 173.1300048828125,
      "close": 177.8699951171875,
      "volume": 3514600
    },
    {
      "time": "2026-05-22",
      "open": 179.00999450683594,
      "high": 182.6999969482422,
      "low": 177.1699981689453,
      "close": 179.24000549316406,
      "volume": 3450300
    },
    {
      "time": "2026-05-26",
      "open": 178,
      "high": 178.64999389648438,
      "low": 173.83999633789062,
      "close": 177,
      "volume": 3822100
    },
    {
      "time": "2026-05-27",
      "open": 177,
      "high": 179.61000061035156,
      "low": 176.0399932861328,
      "close": 176.36000061035156,
      "volume": 5272300
    },
    {
      "time": "2026-05-28",
      "open": 178.13999938964844,
      "high": 179.83999633789062,
      "low": 175.3300018310547,
      "close": 178.39999389648438,
      "volume": 4105400
    },
    {
      "time": "2026-05-29",
      "open": 178.6300048828125,
      "high": 188.24000549316406,
      "low": 175.44000244140625,
      "close": 187.07000732421875,
      "volume": 10778700
    },
    {
      "time": "2026-06-01",
      "open": 193.44000244140625,
      "high": 198,
      "low": 188.99000549316406,
      "close": 196.58999633789062,
      "volume": 7179500
    },
    {
      "time": "2026-06-02",
      "open": 190.69000244140625,
      "high": 191.89999389648438,
      "low": 183.41000366210938,
      "close": 186.22000122070312,
      "volume": 5282800
    },
    {
      "time": "2026-06-03",
      "open": 183.16000366210938,
      "high": 184,
      "low": 176.3699951171875,
      "close": 177.42999267578125,
      "volume": 4955500
    },
    {
      "time": "2026-06-04",
      "open": 183.67999267578125,
      "high": 185,
      "low": 177.58999633789062,
      "close": 178.86000061035156,
      "volume": 4395400
    },
    {
      "time": "2026-06-05",
      "open": 180.91000366210938,
      "high": 183.17999267578125,
      "low": 176.3300018310547,
      "close": 178.25,
      "volume": 3745700
    },
    {
      "time": "2026-06-08",
      "open": 176.9499969482422,
      "high": 180.17999267578125,
      "low": 174.3699951171875,
      "close": 174.42999267578125,
      "volume": 3795700
    },
    {
      "time": "2026-06-09",
      "open": 173.4600067138672,
      "high": 176.36000061035156,
      "low": 170.3300018310547,
      "close": 173.47000122070312,
      "volume": 4426900
    },
    {
      "time": "2026-06-10",
      "open": 170.10000610351562,
      "high": 173.52999877929688,
      "low": 167.85000610351562,
      "close": 170.5,
      "volume": 3320600
    },
    {
      "time": "2026-06-11",
      "open": 167.10000610351562,
      "high": 170.83999633789062,
      "low": 163.5800018310547,
      "close": 167.52000427246094,
      "volume": 5257500
    },
    {
      "time": "2026-06-12",
      "open": 168.44000244140625,
      "high": 171.77000427246094,
      "low": 164.64999389648438,
      "close": 170.27999877929688,
      "volume": 4040100
    },
    {
      "time": "2026-06-15",
      "open": 167.60000610351562,
      "high": 172.58999633789062,
      "low": 165.0500030517578,
      "close": 165.36000061035156,
      "volume": 6026500
    },
    {
      "time": "2026-06-16",
      "open": 165.6300048828125,
      "high": 169.7899932861328,
      "low": 165.02999877929688,
      "close": 165.52000427246094,
      "volume": 4422600
    },
    {
      "time": "2026-06-17",
      "open": 164.89999389648438,
      "high": 166.8699951171875,
      "low": 155.91000366210938,
      "close": 156.00999450683594,
      "volume": 7563200
    },
    {
      "time": "2026-06-18",
      "open": 126.5,
      "high": 134.6999969482422,
      "low": 125.5999984741211,
      "close": 127.9800033569336,
      "volume": 41744300
    },
    {
      "time": "2026-06-22",
      "open": 125,
      "high": 125.83999633789062,
      "low": 118.1500015258789,
      "close": 124.83000183105469,
      "volume": 27630900
    },
    {
      "time": "2026-06-23",
      "open": 124.79000091552734,
      "high": 127.83000183105469,
      "low": 124.41999816894531,
      "close": 127.01000213623047,
      "volume": 23534700
    },
    {
      "time": "2026-06-24",
      "open": 126.48999786376953,
      "high": 131.8800048828125,
      "low": 125.80000305175781,
      "close": 129.14999389648438,
      "volume": 13775200
    },
    {
      "time": "2026-06-25",
      "open": 128.35000610351562,
      "high": 129.8000030517578,
      "low": 125.68000030517578,
      "close": 125.81999969482422,
      "volume": 20977600
    },
    {
      "time": "2026-06-26",
      "open": 126.25,
      "high": 129.25,
      "low": 125.70999908447266,
      "close": 128.97999572753906,
      "volume": 14148700
    },
    {
      "time": "2026-06-29",
      "open": 130.5800018310547,
      "high": 132.3800048828125,
      "low": 124.44000244140625,
      "close": 124.73999786376953,
      "volume": 17088300
    },
    {
      "time": "2026-06-30",
      "open": 123.26000213623047,
      "high": 125.4800033569336,
      "low": 121.77999877929688,
      "close": 124.44000244140625,
      "volume": 10984400
    },
    {
      "time": "2026-07-01",
      "open": 126.19999694824219,
      "high": 133.80999755859375,
      "low": 126.05000305175781,
      "close": 131.1300048828125,
      "volume": 14977700
    },
    {
      "time": "2026-07-02",
      "open": 133.13999938964844,
      "high": 138.89999389648438,
      "low": 132.94000244140625,
      "close": 137.35000610351562,
      "volume": 13837800
    },
    {
      "time": "2026-07-06",
      "open": 135.9600067138672,
      "high": 138.11000061035156,
      "low": 133.5,
      "close": 136.9600067138672,
      "volume": 6974800
    },
    {
      "time": "2026-07-07",
      "open": 140.39999389648438,
      "high": 143.97000122070312,
      "low": 140.38999938964844,
      "close": 142.13999938964844,
      "volume": 8702700
    },
    {
      "time": "2026-07-08",
      "open": 139.75,
      "high": 141.6300048828125,
      "low": 137.16000366210938,
      "close": 137.19000244140625,
      "volume": 6861700
    },
    {
      "time": "2026-07-09",
      "open": 130.94000244140625,
      "high": 139.1300048828125,
      "low": 129.5,
      "close": 139.05999755859375,
      "volume": 7003100
    },
    {
      "time": "2026-07-10",
      "open": 141.3699951171875,
      "high": 142.4499969482422,
      "low": 134.85000610351562,
      "close": 135.22999572753906,
      "volume": 7632600
    },
    {
      "time": "2026-07-13",
      "open": 139.10000610351562,
      "high": 141.74000549316406,
      "low": 136.10000610351562,
      "close": 138.52000427246094,
      "volume": 5377400
    },
    {
      "time": "2026-07-14",
      "open": 130.47999572753906,
      "high": 137.75,
      "low": 129.9600067138672,
      "close": 134.55999755859375,
      "volume": 6876400
    },
    {
      "time": "2026-07-15",
      "open": 137.00999450683594,
      "high": 139.5399932861328,
      "low": 135.92999267578125,
      "close": 137.02000427246094,
      "volume": 10189100
    },
    {
      "time": "2026-07-16",
      "open": 138.92999267578125,
      "high": 145.52000427246094,
      "low": 135.5,
      "close": 144.61000061035156,
      "volume": 9515800
    },
    {
      "time": "2026-07-17",
      "open": 145,
      "high": 147.4199981689453,
      "low": 139.72000122070312,
      "close": 143.57000732421875,
      "volume": 10575100
    },
    {
      "time": "2026-07-20",
      "open": 142.83999633789062,
      "high": 145.58999633789062,
      "low": 140,
      "close": 144.72999572753906,
      "volume": 8070300
    },
    {
      "time": "2026-07-21",
      "open": 141.3300018310547,
      "high": 144.4199981689453,
      "low": 140.30999755859375,
      "close": 140.86000061035156,
      "volume": 4771000
    },
    {
      "time": "2026-07-22",
      "open": 140.82000732421875,
      "high": 143.49000549316406,
      "low": 138.89999389648438,
      "close": 140.08999633789062,
      "volume": 4768300
    },
    {
      "time": "2026-07-23",
      "open": 139,
      "high": 139.3000030517578,
      "low": 135.9600067138672,
      "close": 138.74000549316406,
      "volume": 10362500
    },
    {
      "time": "2026-07-24",
      "open": 142.5,
      "high": 147.52499389648438,
      "low": 140.710205078125,
      "close": 146.99000549316406,
      "volume": 4773843
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 250.0602005004883
    },
    {
      "time": "2025-10-06",
      "value": 249.3606005859375
    },
    {
      "time": "2025-10-07",
      "value": 248.84440032958983
    },
    {
      "time": "2025-10-08",
      "value": 248.32600036621093
    },
    {
      "time": "2025-10-09",
      "value": 247.8868002319336
    },
    {
      "time": "2025-10-10",
      "value": 247.3636001586914
    },
    {
      "time": "2025-10-13",
      "value": 247.12740020751954
    },
    {
      "time": "2025-10-14",
      "value": 246.83580017089844
    },
    {
      "time": "2025-10-15",
      "value": 246.6886001586914
    },
    {
      "time": "2025-10-16",
      "value": 246.41820037841796
    },
    {
      "time": "2025-10-17",
      "value": 246.35160034179688
    },
    {
      "time": "2025-10-20",
      "value": 246.41120025634766
    },
    {
      "time": "2025-10-21",
      "value": 246.64920013427735
    },
    {
      "time": "2025-10-22",
      "value": 246.87460021972657
    },
    {
      "time": "2025-10-23",
      "value": 246.9572003173828
    },
    {
      "time": "2025-10-24",
      "value": 246.9870001220703
    },
    {
      "time": "2025-10-27",
      "value": 247.0622003173828
    },
    {
      "time": "2025-10-28",
      "value": 247.14660034179687
    },
    {
      "time": "2025-10-29",
      "value": 246.98400024414062
    },
    {
      "time": "2025-10-30",
      "value": 246.86800018310547
    },
    {
      "time": "2025-10-31",
      "value": 246.7902001953125
    },
    {
      "time": "2025-11-03",
      "value": 246.57460021972656
    },
    {
      "time": "2025-11-04",
      "value": 246.31160034179686
    },
    {
      "time": "2025-11-05",
      "value": 246.15960052490234
    },
    {
      "time": "2025-11-06",
      "value": 245.8440005493164
    },
    {
      "time": "2025-11-07",
      "value": 245.63580017089845
    },
    {
      "time": "2025-11-10",
      "value": 245.32740020751953
    },
    {
      "time": "2025-11-11",
      "value": 245.05519989013672
    },
    {
      "time": "2025-11-12",
      "value": 244.90279998779297
    },
    {
      "time": "2025-11-13",
      "value": 244.79540008544922
    },
    {
      "time": "2025-11-14",
      "value": 244.6006002807617
    },
    {
      "time": "2025-11-17",
      "value": 244.31580017089843
    },
    {
      "time": "2025-11-18",
      "value": 244.07600006103516
    },
    {
      "time": "2025-11-19",
      "value": 244.03540008544923
    },
    {
      "time": "2025-11-20",
      "value": 243.9682000732422
    },
    {
      "time": "2025-11-21",
      "value": 244.23440032958985
    },
    {
      "time": "2025-11-24",
      "value": 244.34940032958986
    },
    {
      "time": "2025-11-25",
      "value": 244.59780029296874
    },
    {
      "time": "2025-11-26",
      "value": 244.7300003051758
    },
    {
      "time": "2025-11-28",
      "value": 244.93900024414063
    },
    {
      "time": "2025-12-01",
      "value": 245.29360015869142
    },
    {
      "time": "2025-12-02",
      "value": 245.71419982910157
    },
    {
      "time": "2025-12-03",
      "value": 246.46119995117186
    },
    {
      "time": "2025-12-04",
      "value": 247.0663998413086
    },
    {
      "time": "2025-12-05",
      "value": 247.74699981689454
    },
    {
      "time": "2025-12-08",
      "value": 248.29759979248047
    },
    {
      "time": "2025-12-09",
      "value": 248.7481997680664
    },
    {
      "time": "2025-12-10",
      "value": 249.26059967041016
    },
    {
      "time": "2025-12-11",
      "value": 249.79379943847655
    },
    {
      "time": "2025-12-12",
      "value": 250.33819946289063
    },
    {
      "time": "2025-12-15",
      "value": 250.92499938964843
    },
    {
      "time": "2025-12-16",
      "value": 251.40239959716797
    },
    {
      "time": "2025-12-17",
      "value": 251.8525994873047
    },
    {
      "time": "2025-12-18",
      "value": 252.19219940185548
    },
    {
      "time": "2025-12-19",
      "value": 252.59639953613282
    },
    {
      "time": "2025-12-22",
      "value": 253.19099975585937
    },
    {
      "time": "2025-12-23",
      "value": 253.73519958496092
    },
    {
      "time": "2025-12-24",
      "value": 254.25079986572266
    },
    {
      "time": "2025-12-26",
      "value": 254.87839965820314
    },
    {
      "time": "2025-12-29",
      "value": 255.6247994995117
    },
    {
      "time": "2025-12-30",
      "value": 256.25699951171873
    },
    {
      "time": "2025-12-31",
      "value": 256.7793994140625
    },
    {
      "time": "2026-01-02",
      "value": 256.9681997680664
    },
    {
      "time": "2026-01-05",
      "value": 257.265
    },
    {
      "time": "2026-01-06",
      "value": 257.78739990234374
    },
    {
      "time": "2026-01-07",
      "value": 258.31400024414063
    },
    {
      "time": "2026-01-08",
      "value": 258.9350003051758
    },
    {
      "time": "2026-01-09",
      "value": 259.48140045166014
    },
    {
      "time": "2026-01-12",
      "value": 260.1456002807617
    },
    {
      "time": "2026-01-13",
      "value": 260.6966000366211
    },
    {
      "time": "2026-01-14",
      "value": 261.46540008544923
    },
    {
      "time": "2026-01-15",
      "value": 262.2519998168945
    },
    {
      "time": "2026-01-16",
      "value": 263.1181997680664
    },
    {
      "time": "2026-01-20",
      "value": 263.6159994506836
    },
    {
      "time": "2026-01-21",
      "value": 264.40359954833986
    },
    {
      "time": "2026-01-22",
      "value": 265.19019958496096
    },
    {
      "time": "2026-01-23",
      "value": 265.9205996704102
    },
    {
      "time": "2026-01-26",
      "value": 266.6835995483398
    },
    {
      "time": "2026-01-27",
      "value": 267.2689993286133
    },
    {
      "time": "2026-01-28",
      "value": 267.7261990356445
    },
    {
      "time": "2026-01-29",
      "value": 268.04639892578126
    },
    {
      "time": "2026-01-30",
      "value": 268.4925991821289
    },
    {
      "time": "2026-02-02",
      "value": 269.02839935302734
    },
    {
      "time": "2026-02-03",
      "value": 269.03099945068357
    },
    {
      "time": "2026-02-04",
      "value": 269.04819946289064
    },
    {
      "time": "2026-02-05",
      "value": 268.6827993774414
    },
    {
      "time": "2026-02-06",
      "value": 268.6227993774414
    },
    {
      "time": "2026-02-09",
      "value": 268.37339935302737
    },
    {
      "time": "2026-02-10",
      "value": 268.23359924316406
    },
    {
      "time": "2026-02-11",
      "value": 267.8421990966797
    },
    {
      "time": "2026-02-12",
      "value": 267.13459930419924
    },
    {
      "time": "2026-02-13",
      "value": 266.39879943847654
    },
    {
      "time": "2026-02-17",
      "value": 265.3395993041992
    },
    {
      "time": "2026-02-18",
      "value": 264.42499938964846
    },
    {
      "time": "2026-02-19",
      "value": 263.39219940185546
    },
    {
      "time": "2026-02-20",
      "value": 262.3691995239258
    },
    {
      "time": "2026-02-23",
      "value": 261.0021994018555
    },
    {
      "time": "2026-02-24",
      "value": 259.4923992919922
    },
    {
      "time": "2026-02-25",
      "value": 257.9149993896484
    },
    {
      "time": "2026-02-26",
      "value": 256.6313995361328
    },
    {
      "time": "2026-02-27",
      "value": 255.31259948730468
    },
    {
      "time": "2026-03-02",
      "value": 253.9903991699219
    },
    {
      "time": "2026-03-03",
      "value": 252.71339935302734
    },
    {
      "time": "2026-03-04",
      "value": 251.51419952392578
    },
    {
      "time": "2026-03-05",
      "value": 250.3491995239258
    },
    {
      "time": "2026-03-06",
      "value": 249.2357992553711
    },
    {
      "time": "2026-03-09",
      "value": 248.00759948730467
    },
    {
      "time": "2026-03-10",
      "value": 246.64059936523438
    },
    {
      "time": "2026-03-11",
      "value": 245.24839935302734
    },
    {
      "time": "2026-03-12",
      "value": 243.7425994873047
    },
    {
      "time": "2026-03-13",
      "value": 242.27559936523437
    },
    {
      "time": "2026-03-16",
      "value": 240.89579956054686
    },
    {
      "time": "2026-03-17",
      "value": 239.66999938964844
    },
    {
      "time": "2026-03-18",
      "value": 238.29339904785155
    },
    {
      "time": "2026-03-19",
      "value": 236.8457992553711
    },
    {
      "time": "2026-03-20",
      "value": 235.3659991455078
    },
    {
      "time": "2026-03-23",
      "value": 233.72999908447267
    },
    {
      "time": "2026-03-24",
      "value": 231.98739868164063
    },
    {
      "time": "2026-03-25",
      "value": 230.2139987182617
    },
    {
      "time": "2026-03-26",
      "value": 228.60639892578126
    },
    {
      "time": "2026-03-27",
      "value": 226.68759887695313
    },
    {
      "time": "2026-03-30",
      "value": 224.88319915771484
    },
    {
      "time": "2026-03-31",
      "value": 223.12479919433594
    },
    {
      "time": "2026-04-01",
      "value": 221.61179931640626
    },
    {
      "time": "2026-04-02",
      "value": 220.0239993286133
    },
    {
      "time": "2026-04-06",
      "value": 218.30119934082032
    },
    {
      "time": "2026-04-07",
      "value": 216.6257992553711
    },
    {
      "time": "2026-04-08",
      "value": 214.88839935302735
    },
    {
      "time": "2026-04-09",
      "value": 213.0929995727539
    },
    {
      "time": "2026-04-10",
      "value": 211.27499969482423
    },
    {
      "time": "2026-04-13",
      "value": 209.889599609375
    },
    {
      "time": "2026-04-14",
      "value": 208.42419921875
    },
    {
      "time": "2026-04-15",
      "value": 206.96839904785156
    },
    {
      "time": "2026-04-16",
      "value": 206.02419891357422
    },
    {
      "time": "2026-04-17",
      "value": 205.14419891357423
    },
    {
      "time": "2026-04-20",
      "value": 204.373798828125
    },
    {
      "time": "2026-04-21",
      "value": 203.44979888916015
    },
    {
      "time": "2026-04-22",
      "value": 202.51659912109375
    },
    {
      "time": "2026-04-23",
      "value": 201.26499908447266
    },
    {
      "time": "2026-04-24",
      "value": 200.22359924316407
    },
    {
      "time": "2026-04-27",
      "value": 199.32199920654296
    },
    {
      "time": "2026-04-28",
      "value": 198.39239929199218
    },
    {
      "time": "2026-04-29",
      "value": 197.59979919433593
    },
    {
      "time": "2026-04-30",
      "value": 196.70179931640624
    },
    {
      "time": "2026-05-01",
      "value": 195.9993994140625
    },
    {
      "time": "2026-05-04",
      "value": 195.29479919433595
    },
    {
      "time": "2026-05-05",
      "value": 194.85139923095704
    },
    {
      "time": "2026-05-06",
      "value": 194.40819946289062
    },
    {
      "time": "2026-05-07",
      "value": 194.18199951171874
    },
    {
      "time": "2026-05-08",
      "value": 193.6427993774414
    },
    {
      "time": "2026-05-11",
      "value": 192.91539947509764
    },
    {
      "time": "2026-05-12",
      "value": 192.19219970703125
    },
    {
      "time": "2026-05-13",
      "value": 191.18719970703125
    },
    {
      "time": "2026-05-14",
      "value": 190.26699981689453
    },
    {
      "time": "2026-05-15",
      "value": 189.3633999633789
    },
    {
      "time": "2026-05-18",
      "value": 188.61440002441407
    },
    {
      "time": "2026-05-19",
      "value": 187.96320007324218
    },
    {
      "time": "2026-05-20",
      "value": 187.515
    },
    {
      "time": "2026-05-21",
      "value": 187.04279998779296
    },
    {
      "time": "2026-05-22",
      "value": 186.7066000366211
    },
    {
      "time": "2026-05-26",
      "value": 186.3136001586914
    },
    {
      "time": "2026-05-27",
      "value": 185.85460021972656
    },
    {
      "time": "2026-05-28",
      "value": 185.44940002441408
    },
    {
      "time": "2026-05-29",
      "value": 185.28780029296874
    },
    {
      "time": "2026-06-01",
      "value": 185.1486001586914
    },
    {
      "time": "2026-06-02",
      "value": 184.87320007324217
    },
    {
      "time": "2026-06-03",
      "value": 184.42139984130858
    },
    {
      "time": "2026-06-04",
      "value": 184.12779998779297
    },
    {
      "time": "2026-06-05",
      "value": 183.8470001220703
    },
    {
      "time": "2026-06-08",
      "value": 183.40720001220703
    },
    {
      "time": "2026-06-09",
      "value": 183.02459991455078
    },
    {
      "time": "2026-06-10",
      "value": 182.4835998535156
    },
    {
      "time": "2026-06-11",
      "value": 181.86820007324218
    },
    {
      "time": "2026-06-12",
      "value": 181.33260009765624
    },
    {
      "time": "2026-06-15",
      "value": 180.61320007324218
    },
    {
      "time": "2026-06-16",
      "value": 179.94460021972657
    },
    {
      "time": "2026-06-17",
      "value": 179.11880004882812
    },
    {
      "time": "2026-06-18",
      "value": 177.80160018920898
    },
    {
      "time": "2026-06-22",
      "value": 176.57760025024413
    },
    {
      "time": "2026-06-23",
      "value": 175.5272003173828
    },
    {
      "time": "2026-06-24",
      "value": 174.27120025634767
    },
    {
      "time": "2026-06-25",
      "value": 172.9802003479004
    },
    {
      "time": "2026-06-26",
      "value": 171.67980026245118
    },
    {
      "time": "2026-06-29",
      "value": 170.29460021972656
    },
    {
      "time": "2026-06-30",
      "value": 168.830400390625
    },
    {
      "time": "2026-07-01",
      "value": 167.5518005371094
    },
    {
      "time": "2026-07-02",
      "value": 166.41040069580077
    },
    {
      "time": "2026-07-06",
      "value": 165.3476007080078
    },
    {
      "time": "2026-07-07",
      "value": 164.62480072021484
    },
    {
      "time": "2026-07-08",
      "value": 163.80140075683593
    },
    {
      "time": "2026-07-09",
      "value": 163.04320068359374
    },
    {
      "time": "2026-07-10",
      "value": 162.19280059814454
    },
    {
      "time": "2026-07-13",
      "value": 161.35800079345702
    },
    {
      "time": "2026-07-14",
      "value": 160.47500061035157
    },
    {
      "time": "2026-07-15",
      "value": 159.6188006591797
    },
    {
      "time": "2026-07-16",
      "value": 158.90860076904298
    },
    {
      "time": "2026-07-17",
      "value": 158.19980102539063
    },
    {
      "time": "2026-07-20",
      "value": 157.60300079345703
    },
    {
      "time": "2026-07-21",
      "value": 156.81640075683595
    },
    {
      "time": "2026-07-22",
      "value": 156.00980072021486
    },
    {
      "time": "2026-07-23",
      "value": 155.3376007080078
    },
    {
      "time": "2026-07-24",
      "value": 154.8820007324219
    }
  ],
  "analysis": null
}