{
  "ok": true,
  "cached": false,
  "ticker": "ADBE",
  "price": 225.11,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Ricks David A",
      "title": "Director",
      "is_csuite": 0,
      "value": 1945100,
      "avg_price": 194.51,
      "filing_date": "2026-06-26"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "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": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-10-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-01-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What Could Push ADSK Stock Higher From Here?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6c760b64-aca1-3c8d-91fd-4eecfd540484/what-could-push-adsk-stock.html",
      "published": "2026-07-24"
    },
    {
      "title": "From Beaten-Down Stock to Acquisition Target: Why UiPath Is Back in Play",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/cbafe038-38bc-32fe-8780-a916653364a7/from-beaten-down-stock-to.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here is What to Know Beyond Why Adobe Inc. (ADBE) is a Trending Stock",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/know-beyond-why-adobe-inc-130006807.html",
      "published": "2026-07-24"
    },
    {
      "title": "ADSK Stock: Where Compounding Could Take The Price",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/9cb819b6-cb19-3bbd-872b-43955bf3bc0c/adsk-stock%3A-where-compounding.html",
      "published": "2026-07-23"
    },
    {
      "title": "E-Commerce Update - Accelerating Growth Transforming Global Fulfillment Services",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/e-commerce-accelerating-growth-transforming-123736620.html",
      "published": "2026-07-23"
    },
    {
      "title": "Transcend Unlock: A Partner Program Built for the \"Can I Use This Data?\" Era",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/transcend-unlock-partner-program-built-120000818.html",
      "published": "2026-07-23"
    },
    {
      "title": "Manifest Launches Business Debit Mastercard to Power the Next Generation of Creator Entrepreneurs",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/manifest-launches-business-debit-mastercard-100000401.html",
      "published": "2026-07-23"
    },
    {
      "title": "CRM Paid Holders $63 Billion While The Stock Went Nowhere",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/3bce91fa-374c-32c0-8c0e-0fed8ee08f3b/crm-paid-holders-%2463-billion.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 372.30999755859375,
      "high": 372.4100036621094,
      "low": 369.510009765625,
      "close": 370.739990234375,
      "volume": 2053200
    },
    {
      "time": "2025-07-28",
      "open": 371.0299987792969,
      "high": 372.5899963378906,
      "low": 368.7200012207031,
      "close": 369.4700012207031,
      "volume": 2984200
    },
    {
      "time": "2025-07-29",
      "open": 370.45001220703125,
      "high": 376.1600036621094,
      "low": 369.7099914550781,
      "close": 370.70001220703125,
      "volume": 4234200
    },
    {
      "time": "2025-07-30",
      "open": 370.67999267578125,
      "high": 370.7200012207031,
      "low": 363.4800109863281,
      "close": 364,
      "volume": 3295200
    },
    {
      "time": "2025-07-31",
      "open": 362.260009765625,
      "high": 362.5,
      "low": 354.2699890136719,
      "close": 357.69000244140625,
      "volume": 4513100
    },
    {
      "time": "2025-08-01",
      "open": 355.95001220703125,
      "high": 356.2900085449219,
      "low": 347.4599914550781,
      "close": 347.79998779296875,
      "volume": 4307900
    },
    {
      "time": "2025-08-04",
      "open": 351.1600036621094,
      "high": 351.2099914550781,
      "low": 338.0400085449219,
      "close": 338.8500061035156,
      "volume": 6449300
    },
    {
      "time": "2025-08-05",
      "open": 339.30999755859375,
      "high": 342.739990234375,
      "low": 337.3500061035156,
      "close": 338.739990234375,
      "volume": 3909000
    },
    {
      "time": "2025-08-06",
      "open": 341.6499938964844,
      "high": 345.6600036621094,
      "low": 339.19000244140625,
      "close": 345.6199951171875,
      "volume": 3347200
    },
    {
      "time": "2025-08-07",
      "open": 344.0400085449219,
      "high": 347.3800048828125,
      "low": 332.6499938964844,
      "close": 338.2699890136719,
      "volume": 4661800
    },
    {
      "time": "2025-08-08",
      "open": 338.67999267578125,
      "high": 341.57000732421875,
      "low": 336.3699951171875,
      "close": 341.04998779296875,
      "volume": 3507800
    },
    {
      "time": "2025-08-11",
      "open": 334.5299987792969,
      "high": 343.3999938964844,
      "low": 332.4700012207031,
      "close": 333.6499938964844,
      "volume": 4366200
    },
    {
      "time": "2025-08-12",
      "open": 333.5199890136719,
      "high": 338.760009765625,
      "low": 330.0400085449219,
      "close": 338.42999267578125,
      "volume": 3569400
    },
    {
      "time": "2025-08-13",
      "open": 339.5400085449219,
      "high": 351.760009765625,
      "low": 337.54998779296875,
      "close": 351.07000732421875,
      "volume": 4375100
    },
    {
      "time": "2025-08-14",
      "open": 349.5,
      "high": 351.55999755859375,
      "low": 346.1000061035156,
      "close": 348.5799865722656,
      "volume": 3745600
    },
    {
      "time": "2025-08-15",
      "open": 348.3299865722656,
      "high": 357.2900085449219,
      "low": 348,
      "close": 354.8500061035156,
      "volume": 3718700
    },
    {
      "time": "2025-08-18",
      "open": 355.67999267578125,
      "high": 358.3900146484375,
      "low": 353,
      "close": 357.239990234375,
      "volume": 2923000
    },
    {
      "time": "2025-08-19",
      "open": 359.2200012207031,
      "high": 364.239990234375,
      "low": 358.1199951171875,
      "close": 361.0299987792969,
      "volume": 2808000
    },
    {
      "time": "2025-08-20",
      "open": 361.67999267578125,
      "high": 363,
      "low": 353.20001220703125,
      "close": 353.42999267578125,
      "volume": 3727900
    },
    {
      "time": "2025-08-21",
      "open": 349.9100036621094,
      "high": 353.82000732421875,
      "low": 347,
      "close": 353.42999267578125,
      "volume": 2363200
    },
    {
      "time": "2025-08-22",
      "open": 355.79998779296875,
      "high": 362.6499938964844,
      "low": 354,
      "close": 362.0899963378906,
      "volume": 3058600
    },
    {
      "time": "2025-08-25",
      "open": 362.55999755859375,
      "high": 364.6499938964844,
      "low": 361.3999938964844,
      "close": 363.2099914550781,
      "volume": 2259500
    },
    {
      "time": "2025-08-26",
      "open": 363.0299987792969,
      "high": 363.2300109863281,
      "low": 353.70001220703125,
      "close": 354.9100036621094,
      "volume": 4067400
    },
    {
      "time": "2025-08-27",
      "open": 355.9800109863281,
      "high": 360.3699951171875,
      "low": 355.1600036621094,
      "close": 356.3500061035156,
      "volume": 2353800
    },
    {
      "time": "2025-08-28",
      "open": 357.6300048828125,
      "high": 358.260009765625,
      "low": 349.1099853515625,
      "close": 353.9599914550781,
      "volume": 3803100
    },
    {
      "time": "2025-08-29",
      "open": 354,
      "high": 357.25,
      "low": 352.4599914550781,
      "close": 356.70001220703125,
      "volume": 2639300
    },
    {
      "time": "2025-09-02",
      "open": 350.239990234375,
      "high": 352.7099914550781,
      "low": 341.2799987792969,
      "close": 345.6300048828125,
      "volume": 4229400
    },
    {
      "time": "2025-09-03",
      "open": 345.7200012207031,
      "high": 348.510009765625,
      "low": 343.3599853515625,
      "close": 348.5,
      "volume": 3035300
    },
    {
      "time": "2025-09-04",
      "open": 342.239990234375,
      "high": 344.4100036621094,
      "low": 331.5,
      "close": 344.30999755859375,
      "volume": 4918300
    },
    {
      "time": "2025-09-05",
      "open": 345.80999755859375,
      "high": 354.6700134277344,
      "low": 345.1000061035156,
      "close": 348.9700012207031,
      "volume": 4662600
    },
    {
      "time": "2025-09-08",
      "open": 348.8599853515625,
      "high": 358.82000732421875,
      "low": 343.5899963378906,
      "close": 358.6600036621094,
      "volume": 5043300
    },
    {
      "time": "2025-09-09",
      "open": 362.75,
      "high": 362.75,
      "low": 353.0299987792969,
      "close": 354.05999755859375,
      "volume": 4324900
    },
    {
      "time": "2025-09-10",
      "open": 356.2900085449219,
      "high": 359.19000244140625,
      "low": 348.1199951171875,
      "close": 350.1600036621094,
      "volume": 4552500
    },
    {
      "time": "2025-09-11",
      "open": 354.69000244140625,
      "high": 355.25,
      "low": 347.1600036621094,
      "close": 350.54998779296875,
      "volume": 11804200
    },
    {
      "time": "2025-09-12",
      "open": 361.1000061035156,
      "high": 366.5,
      "low": 341.6099853515625,
      "close": 349.3599853515625,
      "volume": 14146600
    },
    {
      "time": "2025-09-15",
      "open": 350.5,
      "high": 358,
      "low": 345.04998779296875,
      "close": 347.1000061035156,
      "volume": 6768600
    },
    {
      "time": "2025-09-16",
      "open": 350.1600036621094,
      "high": 356.94000244140625,
      "low": 348.32000732421875,
      "close": 352.7300109863281,
      "volume": 6697000
    },
    {
      "time": "2025-09-17",
      "open": 353.17999267578125,
      "high": 365,
      "low": 353.17999267578125,
      "close": 362.07000732421875,
      "volume": 6449900
    },
    {
      "time": "2025-09-18",
      "open": 366.8599853515625,
      "high": 370.8599853515625,
      "low": 365.8500061035156,
      "close": 367.4599914550781,
      "volume": 4752400
    },
    {
      "time": "2025-09-19",
      "open": 368.94000244140625,
      "high": 370.30999755859375,
      "low": 362.5400085449219,
      "close": 365.8999938964844,
      "volume": 7693000
    },
    {
      "time": "2025-09-22",
      "open": 364.1600036621094,
      "high": 365.3800048828125,
      "low": 359.3599853515625,
      "close": 364.0799865722656,
      "volume": 4709600
    },
    {
      "time": "2025-09-23",
      "open": 364.17999267578125,
      "high": 368.7300109863281,
      "low": 361.29998779296875,
      "close": 361.7799987792969,
      "volume": 3831100
    },
    {
      "time": "2025-09-24",
      "open": 355.6000061035156,
      "high": 355.6000061035156,
      "low": 347.79998779296875,
      "close": 353.2699890136719,
      "volume": 6140000
    },
    {
      "time": "2025-09-25",
      "open": 351.9100036621094,
      "high": 357,
      "low": 351.5,
      "close": 354.1600036621094,
      "volume": 3336700
    },
    {
      "time": "2025-09-26",
      "open": 353.7099914550781,
      "high": 360.7200012207031,
      "low": 352.7799987792969,
      "close": 360.3699951171875,
      "volume": 3073000
    },
    {
      "time": "2025-09-29",
      "open": 362.0400085449219,
      "high": 363.1700134277344,
      "low": 358.79998779296875,
      "close": 359.4200134277344,
      "volume": 4075900
    },
    {
      "time": "2025-09-30",
      "open": 360.5400085449219,
      "high": 362,
      "low": 349.8999938964844,
      "close": 352.75,
      "volume": 5360700
    },
    {
      "time": "2025-10-01",
      "open": 347.1600036621094,
      "high": 349.8299865722656,
      "low": 340.04998779296875,
      "close": 343.7200012207031,
      "volume": 6505700
    },
    {
      "time": "2025-10-02",
      "open": 343.760009765625,
      "high": 351.7300109863281,
      "low": 342.4200134277344,
      "close": 351.4800109863281,
      "volume": 3955400
    },
    {
      "time": "2025-10-03",
      "open": 352,
      "high": 352.5899963378906,
      "low": 346.30999755859375,
      "close": 346.739990234375,
      "volume": 3122100
    },
    {
      "time": "2025-10-06",
      "open": 346.92999267578125,
      "high": 357.3399963378906,
      "low": 342.0400085449219,
      "close": 350.1400146484375,
      "volume": 5340200
    },
    {
      "time": "2025-10-07",
      "open": 352.5899963378906,
      "high": 353.3299865722656,
      "low": 344.239990234375,
      "close": 348.30999755859375,
      "volume": 3275500
    },
    {
      "time": "2025-10-08",
      "open": 350,
      "high": 354.04998779296875,
      "low": 347.5199890136719,
      "close": 348.7699890136719,
      "volume": 3285000
    },
    {
      "time": "2025-10-09",
      "open": 349.7699890136719,
      "high": 350.6000061035156,
      "low": 344.29998779296875,
      "close": 347.4700012207031,
      "volume": 2895500
    },
    {
      "time": "2025-10-10",
      "open": 347.9100036621094,
      "high": 348.7200012207031,
      "low": 336.94000244140625,
      "close": 337.510009765625,
      "volume": 4282400
    },
    {
      "time": "2025-10-13",
      "open": 339.25,
      "high": 340.2799987792969,
      "low": 335.6099853515625,
      "close": 339.32000732421875,
      "volume": 3020100
    },
    {
      "time": "2025-10-14",
      "open": 335.2200012207031,
      "high": 338.82000732421875,
      "low": 332.7200012207031,
      "close": 335.94000244140625,
      "volume": 3036900
    },
    {
      "time": "2025-10-15",
      "open": 335.4200134277344,
      "high": 335.6000061035156,
      "low": 329.2099914550781,
      "close": 330.6300048828125,
      "volume": 3929900
    },
    {
      "time": "2025-10-16",
      "open": 333.8599853515625,
      "high": 336.6499938964844,
      "low": 327.5,
      "close": 329.2300109863281,
      "volume": 4570900
    },
    {
      "time": "2025-10-17",
      "open": 327.75,
      "high": 335.1000061035156,
      "low": 327.70001220703125,
      "close": 333.260009765625,
      "volume": 4035000
    },
    {
      "time": "2025-10-20",
      "open": 334.6400146484375,
      "high": 344.20001220703125,
      "low": 334.25,
      "close": 343.3999938964844,
      "volume": 3903200
    },
    {
      "time": "2025-10-21",
      "open": 343.5899963378906,
      "high": 358.3699951171875,
      "low": 343.32000732421875,
      "close": 357.54998779296875,
      "volume": 4389700
    },
    {
      "time": "2025-10-22",
      "open": 355.4800109863281,
      "high": 360.19000244140625,
      "low": 352.8699951171875,
      "close": 354.0899963378906,
      "volume": 3436000
    },
    {
      "time": "2025-10-23",
      "open": 352.510009765625,
      "high": 354.3500061035156,
      "low": 348.7099914550781,
      "close": 354.1199951171875,
      "volume": 2408100
    },
    {
      "time": "2025-10-24",
      "open": 357.2099914550781,
      "high": 358.1000061035156,
      "low": 353.2900085449219,
      "close": 353.5199890136719,
      "volume": 2016900
    },
    {
      "time": "2025-10-27",
      "open": 355.57000732421875,
      "high": 358.55999755859375,
      "low": 352.4100036621094,
      "close": 357.79998779296875,
      "volume": 2828200
    },
    {
      "time": "2025-10-28",
      "open": 360,
      "high": 363.70001220703125,
      "low": 357.79998779296875,
      "close": 359.9100036621094,
      "volume": 3005600
    },
    {
      "time": "2025-10-29",
      "open": 355.5199890136719,
      "high": 355.5199890136719,
      "low": 337.04998779296875,
      "close": 337.8599853515625,
      "volume": 6746500
    },
    {
      "time": "2025-10-30",
      "open": 338.20001220703125,
      "high": 344.70001220703125,
      "low": 333.1000061035156,
      "close": 339.239990234375,
      "volume": 4373200
    },
    {
      "time": "2025-10-31",
      "open": 338.70001220703125,
      "high": 341.260009765625,
      "low": 336.79998779296875,
      "close": 340.30999755859375,
      "volume": 3763400
    },
    {
      "time": "2025-11-03",
      "open": 340.30999755859375,
      "high": 342.4599914550781,
      "low": 332.8800048828125,
      "close": 337.4700012207031,
      "volume": 3916600
    },
    {
      "time": "2025-11-04",
      "open": 335.0199890136719,
      "high": 340.54998779296875,
      "low": 332.80999755859375,
      "close": 335.3500061035156,
      "volume": 3694300
    },
    {
      "time": "2025-11-05",
      "open": 332.6099853515625,
      "high": 336.8399963378906,
      "low": 331.239990234375,
      "close": 335.5299987792969,
      "volume": 2646700
    },
    {
      "time": "2025-11-06",
      "open": 333,
      "high": 333.20001220703125,
      "low": 324.54998779296875,
      "close": 327.3500061035156,
      "volume": 3888700
    },
    {
      "time": "2025-11-07",
      "open": 325.8299865722656,
      "high": 331.010009765625,
      "low": 323.0299987792969,
      "close": 326.95001220703125,
      "volume": 4112600
    },
    {
      "time": "2025-11-10",
      "open": 328,
      "high": 329.9599914550781,
      "low": 325,
      "close": 328.8500061035156,
      "volume": 3087000
    },
    {
      "time": "2025-11-11",
      "open": 329.5,
      "high": 334,
      "low": 329.1300048828125,
      "close": 333.2200012207031,
      "volume": 2827200
    },
    {
      "time": "2025-11-12",
      "open": 333.6099853515625,
      "high": 338.3999938964844,
      "low": 333.17999267578125,
      "close": 337.04998779296875,
      "volume": 2990200
    },
    {
      "time": "2025-11-13",
      "open": 335.010009765625,
      "high": 340,
      "low": 332.79998779296875,
      "close": 333.6000061035156,
      "volume": 3084600
    },
    {
      "time": "2025-11-14",
      "open": 332.9100036621094,
      "high": 333.75,
      "low": 328.5899963378906,
      "close": 331.1099853515625,
      "volume": 2761400
    },
    {
      "time": "2025-11-17",
      "open": 331.1099853515625,
      "high": 332.3800048828125,
      "low": 324.42999267578125,
      "close": 325.07000732421875,
      "volume": 3300000
    },
    {
      "time": "2025-11-18",
      "open": 323.7799987792969,
      "high": 326.6400146484375,
      "low": 320.79998779296875,
      "close": 324.4700012207031,
      "volume": 3286400
    },
    {
      "time": "2025-11-19",
      "open": 323.17999267578125,
      "high": 323.3599853515625,
      "low": 315.17999267578125,
      "close": 318.1099853515625,
      "volume": 3738400
    },
    {
      "time": "2025-11-20",
      "open": 318.8699951171875,
      "high": 323.17999267578125,
      "low": 312.0899963378906,
      "close": 312.3999938964844,
      "volume": 3884800
    },
    {
      "time": "2025-11-21",
      "open": 313.57000732421875,
      "high": 327.75,
      "low": 311.5899963378906,
      "close": 324.19000244140625,
      "volume": 4825400
    },
    {
      "time": "2025-11-24",
      "open": 325,
      "high": 325.7699890136719,
      "low": 318.3399963378906,
      "close": 318.7300109863281,
      "volume": 5414400
    },
    {
      "time": "2025-11-25",
      "open": 317.7699890136719,
      "high": 321.5199890136719,
      "low": 315.57000732421875,
      "close": 319.54998779296875,
      "volume": 3765000
    },
    {
      "time": "2025-11-26",
      "open": 319.20001220703125,
      "high": 321.6700134277344,
      "low": 316.1000061035156,
      "close": 317.5199890136719,
      "volume": 3025000
    },
    {
      "time": "2025-11-28",
      "open": 317.79998779296875,
      "high": 322.30999755859375,
      "low": 317.5199890136719,
      "close": 320.1300048828125,
      "volume": 1802200
    },
    {
      "time": "2025-12-01",
      "open": 316.3900146484375,
      "high": 326.1400146484375,
      "low": 316.1099853515625,
      "close": 322.8500061035156,
      "volume": 3651300
    },
    {
      "time": "2025-12-02",
      "open": 321.6199951171875,
      "high": 325.9599914550781,
      "low": 318.0799865722656,
      "close": 322.80999755859375,
      "volume": 3959500
    },
    {
      "time": "2025-12-03",
      "open": 321.9800109863281,
      "high": 326.989990234375,
      "low": 320.6300048828125,
      "close": 326.7799987792969,
      "volume": 3082200
    },
    {
      "time": "2025-12-04",
      "open": 328.57000732421875,
      "high": 330.8900146484375,
      "low": 324.1199951171875,
      "close": 328.7300109863281,
      "volume": 3592300
    },
    {
      "time": "2025-12-05",
      "open": 330.6000061035156,
      "high": 348.5899963378906,
      "low": 329.7099914550781,
      "close": 346.260009765625,
      "volume": 7650400
    },
    {
      "time": "2025-12-08",
      "open": 347.45001220703125,
      "high": 348.4800109863281,
      "low": 338.05999755859375,
      "close": 339.1199951171875,
      "volume": 4293600
    },
    {
      "time": "2025-12-09",
      "open": 341.3999938964844,
      "high": 347.7799987792969,
      "low": 338.4800109863281,
      "close": 344.32000732421875,
      "volume": 4267700
    },
    {
      "time": "2025-12-10",
      "open": 342.1300048828125,
      "high": 347.9200134277344,
      "low": 340.57000732421875,
      "close": 343.1300048828125,
      "volume": 6789900
    },
    {
      "time": "2025-12-11",
      "open": 341.6499938964844,
      "high": 357,
      "low": 333.7900085449219,
      "close": 350.42999267578125,
      "volume": 10158700
    },
    {
      "time": "2025-12-12",
      "open": 351.5400085449219,
      "high": 362.7099914550781,
      "low": 349.0899963378906,
      "close": 356.42999267578125,
      "volume": 5483900
    },
    {
      "time": "2025-12-15",
      "open": 352.6000061035156,
      "high": 355,
      "low": 343.8800048828125,
      "close": 351.1499938964844,
      "volume": 5480100
    },
    {
      "time": "2025-12-16",
      "open": 350,
      "high": 355.8599853515625,
      "low": 345.42999267578125,
      "close": 347.8900146484375,
      "volume": 4118200
    },
    {
      "time": "2025-12-17",
      "open": 347.8900146484375,
      "high": 357.79998779296875,
      "low": 347.79998779296875,
      "close": 354.6600036621094,
      "volume": 4371600
    },
    {
      "time": "2025-12-18",
      "open": 355.8699951171875,
      "high": 358.3399963378906,
      "low": 351.3599853515625,
      "close": 355.80999755859375,
      "volume": 3352700
    },
    {
      "time": "2025-12-19",
      "open": 355.5299987792969,
      "high": 357.54998779296875,
      "low": 351.5899963378906,
      "close": 355.8599853515625,
      "volume": 8706300
    },
    {
      "time": "2025-12-22",
      "open": 355.5899963378906,
      "high": 359.57000732421875,
      "low": 354.70001220703125,
      "close": 357.5299987792969,
      "volume": 2960800
    },
    {
      "time": "2025-12-23",
      "open": 357.4700012207031,
      "high": 359.6700134277344,
      "low": 350.5799865722656,
      "close": 352.4200134277344,
      "volume": 3052500
    },
    {
      "time": "2025-12-24",
      "open": 352.2099914550781,
      "high": 354.75,
      "low": 351.1099853515625,
      "close": 352.9800109863281,
      "volume": 1166500
    },
    {
      "time": "2025-12-26",
      "open": 352.5,
      "high": 356.2300109863281,
      "low": 352.2799987792969,
      "close": 353.79998779296875,
      "volume": 1455100
    },
    {
      "time": "2025-12-29",
      "open": 353.3699951171875,
      "high": 356.67999267578125,
      "low": 351.1600036621094,
      "close": 353.1600036621094,
      "volume": 2794000
    },
    {
      "time": "2025-12-30",
      "open": 352.0299987792969,
      "high": 355.2699890136719,
      "low": 350.010009765625,
      "close": 352.510009765625,
      "volume": 2252600
    },
    {
      "time": "2025-12-31",
      "open": 351.010009765625,
      "high": 352.8800048828125,
      "low": 349.69000244140625,
      "close": 349.989990234375,
      "volume": 2116200
    },
    {
      "time": "2026-01-02",
      "open": 350.67999267578125,
      "high": 351.1199951171875,
      "low": 331.6400146484375,
      "close": 333.29998779296875,
      "volume": 5643500
    },
    {
      "time": "2026-01-05",
      "open": 330.1099853515625,
      "high": 334.4700012207031,
      "low": 327.44000244140625,
      "close": 331.55999755859375,
      "volume": 5012100
    },
    {
      "time": "2026-01-06",
      "open": 330,
      "high": 336.3999938964844,
      "low": 329.5,
      "close": 335.989990234375,
      "volume": 3187400
    },
    {
      "time": "2026-01-07",
      "open": 336.239990234375,
      "high": 342.7799987792969,
      "low": 334.6199951171875,
      "close": 338.1000061035156,
      "volume": 3183100
    },
    {
      "time": "2026-01-08",
      "open": 337.3800048828125,
      "high": 343.95001220703125,
      "low": 334.67999267578125,
      "close": 339.0400085449219,
      "volume": 3107700
    },
    {
      "time": "2026-01-09",
      "open": 335.8800048828125,
      "high": 335.8800048828125,
      "low": 328,
      "close": 333.95001220703125,
      "volume": 3250100
    },
    {
      "time": "2026-01-12",
      "open": 327.7699890136719,
      "high": 330.6700134277344,
      "low": 323.5,
      "close": 327.6499938964844,
      "volume": 3541400
    },
    {
      "time": "2026-01-13",
      "open": 322.489990234375,
      "high": 323,
      "low": 307.9100036621094,
      "close": 309.92999267578125,
      "volume": 7217300
    },
    {
      "time": "2026-01-14",
      "open": 308.57000732421875,
      "high": 309.7300109863281,
      "low": 302.4700012207031,
      "close": 304.44000244140625,
      "volume": 5712600
    },
    {
      "time": "2026-01-15",
      "open": 304.9700012207031,
      "high": 305.82000732421875,
      "low": 301.3999938964844,
      "close": 304.0899963378906,
      "volume": 4774300
    },
    {
      "time": "2026-01-16",
      "open": 304.55999755859375,
      "high": 304.8800048828125,
      "low": 295.4200134277344,
      "close": 296.1199951171875,
      "volume": 8534400
    },
    {
      "time": "2026-01-20",
      "open": 294.32000732421875,
      "high": 295,
      "low": 288.3299865722656,
      "close": 290.3699951171875,
      "volume": 6962000
    },
    {
      "time": "2026-01-21",
      "open": 290.7699890136719,
      "high": 294.510009765625,
      "low": 288.3299865722656,
      "close": 294.2300109863281,
      "volume": 5645300
    },
    {
      "time": "2026-01-22",
      "open": 296,
      "high": 301.82000732421875,
      "low": 295.20001220703125,
      "close": 299.7300109863281,
      "volume": 4974500
    },
    {
      "time": "2026-01-23",
      "open": 301.4599914550781,
      "high": 303.8399963378906,
      "low": 299.20001220703125,
      "close": 301.07000732421875,
      "volume": 4368700
    },
    {
      "time": "2026-01-26",
      "open": 301.3999938964844,
      "high": 306.29998779296875,
      "low": 301.3999938964844,
      "close": 304.7200012207031,
      "volume": 4115300
    },
    {
      "time": "2026-01-27",
      "open": 303.80999755859375,
      "high": 304.2200012207031,
      "low": 292.92999267578125,
      "close": 297.4200134277344,
      "volume": 4166300
    },
    {
      "time": "2026-01-28",
      "open": 299.6600036621094,
      "high": 303.8500061035156,
      "low": 297.69000244140625,
      "close": 299.5799865722656,
      "volume": 3942800
    },
    {
      "time": "2026-01-29",
      "open": 291.67999267578125,
      "high": 293.6400146484375,
      "low": 284.6000061035156,
      "close": 291.6499938964844,
      "volume": 7410800
    },
    {
      "time": "2026-01-30",
      "open": 291.6000061035156,
      "high": 295.3399963378906,
      "low": 290.510009765625,
      "close": 293.25,
      "volume": 5713000
    },
    {
      "time": "2026-02-02",
      "open": 297.010009765625,
      "high": 299.3800048828125,
      "low": 290.92999267578125,
      "close": 293.3800048828125,
      "volume": 4357000
    },
    {
      "time": "2026-02-03",
      "open": 282.739990234375,
      "high": 284.3399963378906,
      "low": 271.0199890136719,
      "close": 271.92999267578125,
      "volume": 8324900
    },
    {
      "time": "2026-02-04",
      "open": 267.2300109863281,
      "high": 282.8999938964844,
      "low": 264.0400085449219,
      "close": 279.7099914550781,
      "volume": 8554200
    },
    {
      "time": "2026-02-05",
      "open": 277.489990234375,
      "high": 281.95001220703125,
      "low": 268.42999267578125,
      "close": 269.3900146484375,
      "volume": 6293600
    },
    {
      "time": "2026-02-06",
      "open": 271.67999267578125,
      "high": 275,
      "low": 265.30999755859375,
      "close": 268.3800048828125,
      "volume": 5448400
    },
    {
      "time": "2026-02-09",
      "open": 267.04998779296875,
      "high": 269.20001220703125,
      "low": 262.95001220703125,
      "close": 266.8999938964844,
      "volume": 6576300
    },
    {
      "time": "2026-02-10",
      "open": 266.69000244140625,
      "high": 270.7900085449219,
      "low": 263.9800109863281,
      "close": 264.6700134277344,
      "volume": 5718600
    },
    {
      "time": "2026-02-11",
      "open": 263.0799865722656,
      "high": 264.20001220703125,
      "low": 255.7100067138672,
      "close": 257.1600036621094,
      "volume": 8759900
    },
    {
      "time": "2026-02-12",
      "open": 258.3599853515625,
      "high": 262.6700134277344,
      "low": 251.10000610351562,
      "close": 262.5,
      "volume": 8657000
    },
    {
      "time": "2026-02-13",
      "open": 262.1700134277344,
      "high": 265.2900085449219,
      "low": 257.5,
      "close": 263.9700012207031,
      "volume": 6589700
    },
    {
      "time": "2026-02-17",
      "open": 265.239990234375,
      "high": 269.1300048828125,
      "low": 255.83999633789062,
      "close": 260.45001220703125,
      "volume": 5208300
    },
    {
      "time": "2026-02-18",
      "open": 260.45001220703125,
      "high": 263.5,
      "low": 257.1400146484375,
      "close": 263.1700134277344,
      "volume": 5033200
    },
    {
      "time": "2026-02-19",
      "open": 263.3800048828125,
      "high": 265.54998779296875,
      "low": 257.4100036621094,
      "close": 259.2099914550781,
      "volume": 3616200
    },
    {
      "time": "2026-02-20",
      "open": 255,
      "high": 262.0799865722656,
      "low": 254.36000061035156,
      "close": 258.6099853515625,
      "volume": 6590800
    },
    {
      "time": "2026-02-23",
      "open": 254.13999938964844,
      "high": 254.5,
      "low": 244.8000030517578,
      "close": 246.67999267578125,
      "volume": 7602400
    },
    {
      "time": "2026-02-24",
      "open": 245.57000732421875,
      "high": 258.25,
      "low": 244.27999877929688,
      "close": 255.1699981689453,
      "volume": 5529100
    },
    {
      "time": "2026-02-25",
      "open": 253.3300018310547,
      "high": 257.989990234375,
      "low": 250.6999969482422,
      "close": 257.80999755859375,
      "volume": 5108600
    },
    {
      "time": "2026-02-26",
      "open": 261.5899963378906,
      "high": 263.6700134277344,
      "low": 256.6000061035156,
      "close": 259.0400085449219,
      "volume": 6208100
    },
    {
      "time": "2026-02-27",
      "open": 254.02000427246094,
      "high": 262.75,
      "low": 253.05999755859375,
      "close": 262.4100036621094,
      "volume": 5098200
    },
    {
      "time": "2026-03-02",
      "open": 257.6000061035156,
      "high": 264.2200012207031,
      "low": 257.05999755859375,
      "close": 260.8800048828125,
      "volume": 3486900
    },
    {
      "time": "2026-03-03",
      "open": 260.04998779296875,
      "high": 272.8299865722656,
      "low": 260.04998779296875,
      "close": 270.989990234375,
      "volume": 6206600
    },
    {
      "time": "2026-03-04",
      "open": 271.510009765625,
      "high": 276.6700134277344,
      "low": 270.3399963378906,
      "close": 273.1199951171875,
      "volume": 4329200
    },
    {
      "time": "2026-03-05",
      "open": 275.3999938964844,
      "high": 285.3599853515625,
      "low": 275.3999938964844,
      "close": 281.739990234375,
      "volume": 5822300
    },
    {
      "time": "2026-03-06",
      "open": 280.2799987792969,
      "high": 283.8500061035156,
      "low": 276.04998779296875,
      "close": 283.6199951171875,
      "volume": 4802300
    },
    {
      "time": "2026-03-09",
      "open": 281.32000732421875,
      "high": 285.20001220703125,
      "low": 277.8999938964844,
      "close": 282.44000244140625,
      "volume": 4728400
    },
    {
      "time": "2026-03-10",
      "open": 281.82000732421875,
      "high": 282.3999938964844,
      "low": 268.3699951171875,
      "close": 275.1300048828125,
      "volume": 4591600
    },
    {
      "time": "2026-03-11",
      "open": 277.92999267578125,
      "high": 280.3800048828125,
      "low": 269.25,
      "close": 273.7099914550781,
      "volume": 4862400
    },
    {
      "time": "2026-03-12",
      "open": 273.3500061035156,
      "high": 276.2799987792969,
      "low": 269.20001220703125,
      "close": 269.7799987792969,
      "volume": 10895000
    },
    {
      "time": "2026-03-13",
      "open": 249,
      "high": 256.70001220703125,
      "low": 247.16000366210938,
      "close": 249.32000732421875,
      "volume": 17406400
    },
    {
      "time": "2026-03-16",
      "open": 248.25,
      "high": 256.3699951171875,
      "low": 244.5500030517578,
      "close": 251.86000061035156,
      "volume": 11679200
    },
    {
      "time": "2026-03-17",
      "open": 252.99000549316406,
      "high": 258.9100036621094,
      "low": 252.13999938964844,
      "close": 254.1999969482422,
      "volume": 6456200
    },
    {
      "time": "2026-03-18",
      "open": 252.4600067138672,
      "high": 254.49000549316406,
      "low": 245.17999267578125,
      "close": 246,
      "volume": 7305600
    },
    {
      "time": "2026-03-19",
      "open": 246.9600067138672,
      "high": 250.39999389648438,
      "low": 244.27000427246094,
      "close": 245.99000549316406,
      "volume": 4459800
    },
    {
      "time": "2026-03-20",
      "open": 242.8000030517578,
      "high": 249.08999633789062,
      "low": 241,
      "close": 248.14999389648438,
      "volume": 10467300
    },
    {
      "time": "2026-03-23",
      "open": 248.9499969482422,
      "high": 251.02000427246094,
      "low": 246.22000122070312,
      "close": 247.63999938964844,
      "volume": 4080500
    },
    {
      "time": "2026-03-24",
      "open": 245.91000366210938,
      "high": 246.1999969482422,
      "low": 237.3800048828125,
      "close": 238.8699951171875,
      "volume": 6268300
    },
    {
      "time": "2026-03-25",
      "open": 241.1999969482422,
      "high": 243.5800018310547,
      "low": 233.7899932861328,
      "close": 237.25,
      "volume": 5441600
    },
    {
      "time": "2026-03-26",
      "open": 234.9199981689453,
      "high": 243.9499969482422,
      "low": 234.27999877929688,
      "close": 240.8800048828125,
      "volume": 4715300
    },
    {
      "time": "2026-03-27",
      "open": 239.7899932861328,
      "high": 239.7899932861328,
      "low": 233.16000366210938,
      "close": 234.83999633789062,
      "volume": 4429400
    },
    {
      "time": "2026-03-30",
      "open": 236.77999877929688,
      "high": 243.27999877929688,
      "low": 236.72999572753906,
      "close": 241.1300048828125,
      "volume": 4410200
    },
    {
      "time": "2026-03-31",
      "open": 241.6699981689453,
      "high": 244.02999877929688,
      "low": 239.50999450683594,
      "close": 243.0800018310547,
      "volume": 4575900
    },
    {
      "time": "2026-04-01",
      "open": 241.9600067138672,
      "high": 243.47999572753906,
      "low": 235,
      "close": 241.3699951171875,
      "volume": 3746700
    },
    {
      "time": "2026-04-02",
      "open": 242.4600067138672,
      "high": 245.00999450683594,
      "low": 237.72000122070312,
      "close": 242.9199981689453,
      "volume": 3588800
    },
    {
      "time": "2026-04-06",
      "open": 242.83999633789062,
      "high": 246.6999969482422,
      "low": 240.22999572753906,
      "close": 244.36000061035156,
      "volume": 2757700
    },
    {
      "time": "2026-04-07",
      "open": 244.1699981689453,
      "high": 244.77000427246094,
      "low": 238.72000122070312,
      "close": 240.13999938964844,
      "volume": 3331000
    },
    {
      "time": "2026-04-08",
      "open": 244.3000030517578,
      "high": 247.44000244140625,
      "low": 237.99000549316406,
      "close": 239.30999755859375,
      "volume": 4040100
    },
    {
      "time": "2026-04-09",
      "open": 235.60000610351562,
      "high": 236.3000030517578,
      "low": 227.6999969482422,
      "close": 229.94000244140625,
      "volume": 6802400
    },
    {
      "time": "2026-04-10",
      "open": 229.89999389648438,
      "high": 231.0399932861328,
      "low": 224.1300048828125,
      "close": 225.35000610351562,
      "volume": 5889200
    },
    {
      "time": "2026-04-13",
      "open": 227.13999938964844,
      "high": 240.19000244140625,
      "low": 226.5,
      "close": 240.11000061035156,
      "volume": 6115800
    },
    {
      "time": "2026-04-14",
      "open": 241.99000549316406,
      "high": 244.00999450683594,
      "low": 233,
      "close": 235.72000122070312,
      "volume": 6307500
    },
    {
      "time": "2026-04-15",
      "open": 241.1699981689453,
      "high": 245.92999267578125,
      "low": 239.1999969482422,
      "close": 244.66000366210938,
      "volume": 4749600
    },
    {
      "time": "2026-04-16",
      "open": 253.0500030517578,
      "high": 254.50999450683594,
      "low": 245.77999877929688,
      "close": 248.16000366210938,
      "volume": 5229500
    },
    {
      "time": "2026-04-17",
      "open": 254.0800018310547,
      "high": 254.0800018310547,
      "low": 243.5,
      "close": 244.4499969482422,
      "volume": 6194200
    },
    {
      "time": "2026-04-20",
      "open": 249.49000549316406,
      "high": 251.6300048828125,
      "low": 245.33999633789062,
      "close": 248.6300048828125,
      "volume": 5250000
    },
    {
      "time": "2026-04-21",
      "open": 247,
      "high": 254.75,
      "low": 245.10000610351562,
      "close": 247.17999267578125,
      "volume": 5779700
    },
    {
      "time": "2026-04-22",
      "open": 254.8000030517578,
      "high": 258.75,
      "low": 251.89999389648438,
      "close": 255.94000244140625,
      "volume": 7111000
    },
    {
      "time": "2026-04-23",
      "open": 244.8800048828125,
      "high": 246.5399932861328,
      "low": 233.52000427246094,
      "close": 238.97999572753906,
      "volume": 9617000
    },
    {
      "time": "2026-04-24",
      "open": 239.77000427246094,
      "high": 245.66000366210938,
      "low": 238.4199981689453,
      "close": 245.44000244140625,
      "volume": 6492900
    },
    {
      "time": "2026-04-27",
      "open": 240.77000427246094,
      "high": 245.8800048828125,
      "low": 239.11000061035156,
      "close": 239.30999755859375,
      "volume": 5067700
    },
    {
      "time": "2026-04-28",
      "open": 242.1300048828125,
      "high": 245.25999450683594,
      "low": 241.16000366210938,
      "close": 243.1999969482422,
      "volume": 4641700
    },
    {
      "time": "2026-04-29",
      "open": 240.97000122070312,
      "high": 243.6199951171875,
      "low": 238.6699981689453,
      "close": 243.57000732421875,
      "volume": 2664500
    },
    {
      "time": "2026-04-30",
      "open": 240.10000610351562,
      "high": 246.67999267578125,
      "low": 236.27999877929688,
      "close": 246.10000610351562,
      "volume": 5129100
    },
    {
      "time": "2026-05-01",
      "open": 252,
      "high": 253.55999755859375,
      "low": 244.10000610351562,
      "close": 250.7100067138672,
      "volume": 5068500
    },
    {
      "time": "2026-05-04",
      "open": 249.99000549316406,
      "high": 255.8800048828125,
      "low": 247.33999633789062,
      "close": 253.9600067138672,
      "volume": 5536900
    },
    {
      "time": "2026-05-05",
      "open": 254,
      "high": 256.6199951171875,
      "low": 248.49000549316406,
      "close": 255.6199951171875,
      "volume": 3952500
    },
    {
      "time": "2026-05-06",
      "open": 252.02000427246094,
      "high": 254.39999389648438,
      "low": 248.27999877929688,
      "close": 250.1699981689453,
      "volume": 4452100
    },
    {
      "time": "2026-05-07",
      "open": 254.77000427246094,
      "high": 259.44000244140625,
      "low": 252.8800048828125,
      "close": 256.510009765625,
      "volume": 4479900
    },
    {
      "time": "2026-05-08",
      "open": 252.89999389648438,
      "high": 253.3699951171875,
      "low": 246.10000610351562,
      "close": 253.0399932861328,
      "volume": 3667500
    },
    {
      "time": "2026-05-11",
      "open": 250.52999877929688,
      "high": 255.41000366210938,
      "low": 244.69000244140625,
      "close": 246.14999389648438,
      "volume": 3225800
    },
    {
      "time": "2026-05-12",
      "open": 247,
      "high": 247.5800018310547,
      "low": 240.39999389648438,
      "close": 240.8300018310547,
      "volume": 3234000
    },
    {
      "time": "2026-05-13",
      "open": 238.5399932861328,
      "high": 239.0800018310547,
      "low": 232.83999633789062,
      "close": 236.07000732421875,
      "volume": 3870200
    },
    {
      "time": "2026-05-14",
      "open": 236.24000549316406,
      "high": 238.24000549316406,
      "low": 231.74000549316406,
      "close": 237.00999450683594,
      "volume": 4991700
    },
    {
      "time": "2026-05-15",
      "open": 241.75999450683594,
      "high": 248.57000732421875,
      "low": 240.25999450683594,
      "close": 247.60000610351562,
      "volume": 6421200
    },
    {
      "time": "2026-05-18",
      "open": 247.30999755859375,
      "high": 256.19000244140625,
      "low": 245.24000549316406,
      "close": 255.63999938964844,
      "volume": 5591800
    },
    {
      "time": "2026-05-19",
      "open": 263.3299865722656,
      "high": 265.0899963378906,
      "low": 251.80999755859375,
      "close": 254.99000549316406,
      "volume": 5854400
    },
    {
      "time": "2026-05-20",
      "open": 250.27999877929688,
      "high": 253.69000244140625,
      "low": 246.2100067138672,
      "close": 253.3699951171875,
      "volume": 4789600
    },
    {
      "time": "2026-05-21",
      "open": 246.4499969482422,
      "high": 247.9499969482422,
      "low": 242.11000061035156,
      "close": 244.10000610351562,
      "volume": 4131000
    },
    {
      "time": "2026-05-22",
      "open": 245.88999938964844,
      "high": 249.77000427246094,
      "low": 242.7100067138672,
      "close": 244.75999450683594,
      "volume": 3779300
    },
    {
      "time": "2026-05-26",
      "open": 242.57000732421875,
      "high": 243.57000732421875,
      "low": 238.57000732421875,
      "close": 240.49000549316406,
      "volume": 3211800
    },
    {
      "time": "2026-05-27",
      "open": 237.75999450683594,
      "high": 244.24000549316406,
      "low": 237.27999877929688,
      "close": 238.24000549316406,
      "volume": 3402000
    },
    {
      "time": "2026-05-28",
      "open": 239.57000732421875,
      "high": 244.75999450683594,
      "low": 236.66000366210938,
      "close": 241.44000244140625,
      "volume": 3386500
    },
    {
      "time": "2026-05-29",
      "open": 245.22999572753906,
      "high": 260.6300048828125,
      "low": 244.66000366210938,
      "close": 259.2099914550781,
      "volume": 10808900
    },
    {
      "time": "2026-06-01",
      "open": 270,
      "high": 275.44000244140625,
      "low": 262.29998779296875,
      "close": 274.0299987792969,
      "volume": 8535300
    },
    {
      "time": "2026-06-02",
      "open": 267.9800109863281,
      "high": 272.0299987792969,
      "low": 260.04998779296875,
      "close": 262.1099853515625,
      "volume": 5821800
    },
    {
      "time": "2026-06-03",
      "open": 259.3900146484375,
      "high": 260,
      "low": 252.33999633789062,
      "close": 256.239990234375,
      "volume": 4871300
    },
    {
      "time": "2026-06-04",
      "open": 263.0199890136719,
      "high": 265.94000244140625,
      "low": 258.3299865722656,
      "close": 258.4200134277344,
      "volume": 5161900
    },
    {
      "time": "2026-06-05",
      "open": 259.2799987792969,
      "high": 262.5299987792969,
      "low": 249.0500030517578,
      "close": 251.44000244140625,
      "volume": 4909200
    },
    {
      "time": "2026-06-08",
      "open": 249.05999755859375,
      "high": 250.74000549316406,
      "low": 244.25,
      "close": 244.99000549316406,
      "volume": 4728000
    },
    {
      "time": "2026-06-09",
      "open": 242.97999572753906,
      "high": 245.25,
      "low": 233.3300018310547,
      "close": 237.8800048828125,
      "volume": 6747400
    },
    {
      "time": "2026-06-10",
      "open": 233.02000427246094,
      "high": 238.50999450683594,
      "low": 231.74000549316406,
      "close": 233.3800048828125,
      "volume": 5176900
    },
    {
      "time": "2026-06-11",
      "open": 229.9199981689453,
      "high": 232.5,
      "low": 218.08999633789062,
      "close": 218.8000030517578,
      "volume": 17786900
    },
    {
      "time": "2026-06-12",
      "open": 202.39999389648438,
      "high": 205.64999389648438,
      "low": 196.89999389648438,
      "close": 204.02000427246094,
      "volume": 25030700
    },
    {
      "time": "2026-06-15",
      "open": 206.8800048828125,
      "high": 211.99000549316406,
      "low": 205.72000122070312,
      "close": 206.36000061035156,
      "volume": 9676900
    },
    {
      "time": "2026-06-16",
      "open": 205.3800048828125,
      "high": 210.8000030517578,
      "low": 203.83999633789062,
      "close": 207.32000732421875,
      "volume": 7214600
    },
    {
      "time": "2026-06-17",
      "open": 204.02000427246094,
      "high": 206.5,
      "low": 195.02000427246094,
      "close": 196.27999877929688,
      "volume": 10731500
    },
    {
      "time": "2026-06-18",
      "open": 193.60000610351562,
      "high": 196.77999877929688,
      "low": 190.1199951171875,
      "close": 195.16000366210938,
      "volume": 15852500
    },
    {
      "time": "2026-06-22",
      "open": 193.38999938964844,
      "high": 199.25,
      "low": 191.1999969482422,
      "close": 194.89999389648438,
      "volume": 8282600
    },
    {
      "time": "2026-06-23",
      "open": 197.9600067138672,
      "high": 200.5500030517578,
      "low": 195.35000610351562,
      "close": 197.42999267578125,
      "volume": 6910500
    },
    {
      "time": "2026-06-24",
      "open": 195.88999938964844,
      "high": 202.41000366210938,
      "low": 195.10000610351562,
      "close": 196.57000732421875,
      "volume": 6947400
    },
    {
      "time": "2026-06-25",
      "open": 193,
      "high": 199.3000030517578,
      "low": 191.8000030517578,
      "close": 193.41000366210938,
      "volume": 6957500
    },
    {
      "time": "2026-06-26",
      "open": 195.47999572753906,
      "high": 203.47999572753906,
      "low": 195.2899932861328,
      "close": 202.72999572753906,
      "volume": 9172100
    },
    {
      "time": "2026-06-29",
      "open": 206.6699981689453,
      "high": 209.5399932861328,
      "low": 204.33999633789062,
      "close": 206.42999267578125,
      "volume": 7527300
    },
    {
      "time": "2026-06-30",
      "open": 204.10000610351562,
      "high": 205.60000610351562,
      "low": 201.30999755859375,
      "close": 205.02000427246094,
      "volume": 6269500
    },
    {
      "time": "2026-07-01",
      "open": 209.42999267578125,
      "high": 213.66000366210938,
      "low": 207.05999755859375,
      "close": 210.97999572753906,
      "volume": 5863800
    },
    {
      "time": "2026-07-02",
      "open": 215.5500030517578,
      "high": 222.14999389648438,
      "low": 213.74000549316406,
      "close": 219.72000122070312,
      "volume": 7903100
    },
    {
      "time": "2026-07-06",
      "open": 216.10000610351562,
      "high": 219.75999450683594,
      "low": 212.89999389648438,
      "close": 218.07000732421875,
      "volume": 4800200
    },
    {
      "time": "2026-07-07",
      "open": 221.16000366210938,
      "high": 230.74000549316406,
      "low": 220.2899932861328,
      "close": 221.5399932861328,
      "volume": 8615000
    },
    {
      "time": "2026-07-08",
      "open": 221.38999938964844,
      "high": 222.5,
      "low": 216.92999267578125,
      "close": 220.94000244140625,
      "volume": 4508400
    },
    {
      "time": "2026-07-09",
      "open": 214.1199951171875,
      "high": 222.7100067138672,
      "low": 213.08999633789062,
      "close": 222.64999389648438,
      "volume": 4552900
    },
    {
      "time": "2026-07-10",
      "open": 226.5,
      "high": 228.39999389648438,
      "low": 222.82000732421875,
      "close": 223.63999938964844,
      "volume": 3206800
    },
    {
      "time": "2026-07-13",
      "open": 226.75,
      "high": 232.0800018310547,
      "low": 225,
      "close": 230.61000061035156,
      "volume": 4624000
    },
    {
      "time": "2026-07-14",
      "open": 221.16000366210938,
      "high": 224.1999969482422,
      "low": 218,
      "close": 220.77999877929688,
      "volume": 5823400
    },
    {
      "time": "2026-07-15",
      "open": 223.16000366210938,
      "high": 231.52999877929688,
      "low": 222.91000366210938,
      "close": 224.55999755859375,
      "volume": 4771400
    },
    {
      "time": "2026-07-16",
      "open": 228.7100067138672,
      "high": 235.47999572753906,
      "low": 222.0399932861328,
      "close": 235.30999755859375,
      "volume": 5787300
    },
    {
      "time": "2026-07-17",
      "open": 235.25999450683594,
      "high": 240.14999389648438,
      "low": 232.36000061035156,
      "close": 237.25,
      "volume": 7269900
    },
    {
      "time": "2026-07-20",
      "open": 235.6699981689453,
      "high": 236.66000366210938,
      "low": 227.5,
      "close": 234.74000549316406,
      "volume": 5123700
    },
    {
      "time": "2026-07-21",
      "open": 222.85000610351562,
      "high": 231.5,
      "low": 222.3000030517578,
      "close": 227.16000366210938,
      "volume": 5060600
    },
    {
      "time": "2026-07-22",
      "open": 229.66000366210938,
      "high": 229.66000366210938,
      "low": 218,
      "close": 218.36000061035156,
      "volume": 4361300
    },
    {
      "time": "2026-07-23",
      "open": 222.17999267578125,
      "high": 222.75,
      "low": 210.8800048828125,
      "close": 212.1699981689453,
      "volume": 4363200
    },
    {
      "time": "2026-07-24",
      "open": 216.49000549316406,
      "high": 226.9199981689453,
      "low": 216.14999389648438,
      "close": 225.11000061035156,
      "volume": 4587661
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 353.5017980957031
    },
    {
      "time": "2025-10-06",
      "value": 353.08979858398436
    },
    {
      "time": "2025-10-07",
      "value": 352.6665985107422
    },
    {
      "time": "2025-10-08",
      "value": 352.227998046875
    },
    {
      "time": "2025-10-09",
      "value": 351.89739807128905
    },
    {
      "time": "2025-10-10",
      "value": 351.4937982177734
    },
    {
      "time": "2025-10-13",
      "value": 351.32419860839843
    },
    {
      "time": "2025-10-14",
      "value": 351.26599853515626
    },
    {
      "time": "2025-10-15",
      "value": 351.103798828125
    },
    {
      "time": "2025-10-16",
      "value": 350.7759991455078
    },
    {
      "time": "2025-10-17",
      "value": 350.67579956054686
    },
    {
      "time": "2025-10-20",
      "value": 350.72279968261716
    },
    {
      "time": "2025-10-21",
      "value": 351.2007995605469
    },
    {
      "time": "2025-10-22",
      "value": 351.51399963378907
    },
    {
      "time": "2025-10-23",
      "value": 351.57499938964844
    },
    {
      "time": "2025-10-24",
      "value": 351.6737994384766
    },
    {
      "time": "2025-10-27",
      "value": 351.7327990722656
    },
    {
      "time": "2025-10-28",
      "value": 351.7861993408203
    },
    {
      "time": "2025-10-29",
      "value": 351.32279907226564
    },
    {
      "time": "2025-10-30",
      "value": 351.0389990234375
    },
    {
      "time": "2025-10-31",
      "value": 350.77659912109374
    },
    {
      "time": "2025-11-03",
      "value": 350.28419921875
    },
    {
      "time": "2025-11-04",
      "value": 349.72699951171876
    },
    {
      "time": "2025-11-05",
      "value": 349.3393994140625
    },
    {
      "time": "2025-11-06",
      "value": 348.7593994140625
    },
    {
      "time": "2025-11-07",
      "value": 348.21919982910157
    },
    {
      "time": "2025-11-10",
      "value": 347.6621997070313
    },
    {
      "time": "2025-11-11",
      "value": 347.41399963378905
    },
    {
      "time": "2025-11-12",
      "value": 347.18499938964845
    },
    {
      "time": "2025-11-13",
      "value": 346.9707995605469
    },
    {
      "time": "2025-11-14",
      "value": 346.61359924316406
    },
    {
      "time": "2025-11-17",
      "value": 345.9417993164063
    },
    {
      "time": "2025-11-18",
      "value": 345.3499993896484
    },
    {
      "time": "2025-11-19",
      "value": 344.7089990234375
    },
    {
      "time": "2025-11-20",
      "value": 343.9459991455078
    },
    {
      "time": "2025-11-21",
      "value": 343.4425994873047
    },
    {
      "time": "2025-11-24",
      "value": 342.8751995849609
    },
    {
      "time": "2025-11-25",
      "value": 342.21159912109374
    },
    {
      "time": "2025-11-26",
      "value": 341.32059875488284
    },
    {
      "time": "2025-11-28",
      "value": 340.3739990234375
    },
    {
      "time": "2025-12-01",
      "value": 339.51299926757815
    },
    {
      "time": "2025-12-02",
      "value": 338.6875994873047
    },
    {
      "time": "2025-12-03",
      "value": 337.9875994873047
    },
    {
      "time": "2025-12-04",
      "value": 337.49679992675783
    },
    {
      "time": "2025-12-05",
      "value": 337.33880004882815
    },
    {
      "time": "2025-12-08",
      "value": 336.91380004882814
    },
    {
      "time": "2025-12-09",
      "value": 336.61179992675784
    },
    {
      "time": "2025-12-10",
      "value": 336.4194000244141
    },
    {
      "time": "2025-12-11",
      "value": 336.5535998535156
    },
    {
      "time": "2025-12-12",
      "value": 336.6525994873047
    },
    {
      "time": "2025-12-15",
      "value": 336.74079956054686
    },
    {
      "time": "2025-12-16",
      "value": 336.6957995605469
    },
    {
      "time": "2025-12-17",
      "value": 336.8227996826172
    },
    {
      "time": "2025-12-18",
      "value": 336.96359985351563
    },
    {
      "time": "2025-12-19",
      "value": 337.1313995361328
    },
    {
      "time": "2025-12-22",
      "value": 337.53179931640625
    },
    {
      "time": "2025-12-23",
      "value": 337.7937994384766
    },
    {
      "time": "2025-12-24",
      "value": 338.134599609375
    },
    {
      "time": "2025-12-26",
      "value": 338.59799926757813
    },
    {
      "time": "2025-12-29",
      "value": 339.07659912109375
    },
    {
      "time": "2025-12-30",
      "value": 339.46159912109374
    },
    {
      "time": "2025-12-31",
      "value": 339.59339904785156
    },
    {
      "time": "2026-01-02",
      "value": 339.10839904785155
    },
    {
      "time": "2026-01-05",
      "value": 338.6577990722656
    },
    {
      "time": "2026-01-06",
      "value": 338.2951989746094
    },
    {
      "time": "2026-01-07",
      "value": 337.98679931640623
    },
    {
      "time": "2026-01-08",
      "value": 337.6115997314453
    },
    {
      "time": "2026-01-09",
      "value": 337.09239990234374
    },
    {
      "time": "2026-01-12",
      "value": 336.88820007324216
    },
    {
      "time": "2026-01-13",
      "value": 336.3020001220703
    },
    {
      "time": "2026-01-14",
      "value": 335.58460021972655
    },
    {
      "time": "2026-01-15",
      "value": 334.9170001220703
    },
    {
      "time": "2026-01-16",
      "value": 334.13239990234376
    },
    {
      "time": "2026-01-20",
      "value": 333.22919982910156
    },
    {
      "time": "2026-01-21",
      "value": 332.5667999267578
    },
    {
      "time": "2026-01-22",
      "value": 332.02239990234375
    },
    {
      "time": "2026-01-23",
      "value": 331.4667999267578
    },
    {
      "time": "2026-01-26",
      "value": 330.8967999267578
    },
    {
      "time": "2026-01-27",
      "value": 330.1042004394531
    },
    {
      "time": "2026-01-28",
      "value": 329.4238000488281
    },
    {
      "time": "2026-01-29",
      "value": 328.63460021972656
    },
    {
      "time": "2026-01-30",
      "value": 327.9982000732422
    },
    {
      "time": "2026-02-02",
      "value": 327.3764001464844
    },
    {
      "time": "2026-02-03",
      "value": 326.45280029296873
    },
    {
      "time": "2026-02-04",
      "value": 325.79900024414064
    },
    {
      "time": "2026-02-05",
      "value": 324.70300048828125
    },
    {
      "time": "2026-02-06",
      "value": 323.6960003662109
    },
    {
      "time": "2026-02-09",
      "value": 322.64300048828125
    },
    {
      "time": "2026-02-10",
      "value": 321.5860009765625
    },
    {
      "time": "2026-02-11",
      "value": 320.32660095214845
    },
    {
      "time": "2026-02-12",
      "value": 319.1196008300781
    },
    {
      "time": "2026-02-13",
      "value": 317.9428009033203
    },
    {
      "time": "2026-02-17",
      "value": 316.616201171875
    },
    {
      "time": "2026-02-18",
      "value": 315.3050012207031
    },
    {
      "time": "2026-02-19",
      "value": 313.5640008544922
    },
    {
      "time": "2026-02-20",
      "value": 311.9538006591797
    },
    {
      "time": "2026-02-23",
      "value": 310.0010003662109
    },
    {
      "time": "2026-02-24",
      "value": 308.2418002319336
    },
    {
      "time": "2026-02-25",
      "value": 306.3894003295898
    },
    {
      "time": "2026-02-26",
      "value": 304.44160064697263
    },
    {
      "time": "2026-02-27",
      "value": 302.66680084228517
    },
    {
      "time": "2026-03-02",
      "value": 300.92660064697264
    },
    {
      "time": "2026-03-03",
      "value": 299.25320037841794
    },
    {
      "time": "2026-03-04",
      "value": 297.59940032958986
    },
    {
      "time": "2026-03-05",
      "value": 296.11700042724607
    },
    {
      "time": "2026-03-06",
      "value": 294.63880035400393
    },
    {
      "time": "2026-03-09",
      "value": 293.2392001342773
    },
    {
      "time": "2026-03-10",
      "value": 291.68220001220703
    },
    {
      "time": "2026-03-11",
      "value": 290.08040008544924
    },
    {
      "time": "2026-03-12",
      "value": 288.412799987793
    },
    {
      "time": "2026-03-13",
      "value": 286.3489999389648
    },
    {
      "time": "2026-03-16",
      "value": 284.3864001464844
    },
    {
      "time": "2026-03-17",
      "value": 282.80440032958984
    },
    {
      "time": "2026-03-18",
      "value": 281.093200378418
    },
    {
      "time": "2026-03-19",
      "value": 279.29320068359374
    },
    {
      "time": "2026-03-20",
      "value": 277.49420043945315
    },
    {
      "time": "2026-03-23",
      "value": 275.6662002563477
    },
    {
      "time": "2026-03-24",
      "value": 273.7645999145508
    },
    {
      "time": "2026-03-25",
      "value": 271.95660003662107
    },
    {
      "time": "2026-03-26",
      "value": 270.5756002807617
    },
    {
      "time": "2026-03-27",
      "value": 269.18360015869143
    },
    {
      "time": "2026-03-30",
      "value": 267.92440032958984
    },
    {
      "time": "2026-03-31",
      "value": 266.8636004638672
    },
    {
      "time": "2026-04-01",
      "value": 265.8836004638672
    },
    {
      "time": "2026-04-02",
      "value": 264.8574002075195
    },
    {
      "time": "2026-04-06",
      "value": 263.75
    },
    {
      "time": "2026-04-07",
      "value": 262.5313998413086
    },
    {
      "time": "2026-04-08",
      "value": 261.2231997680664
    },
    {
      "time": "2026-04-09",
      "value": 259.8735995483398
    },
    {
      "time": "2026-04-10",
      "value": 258.38899993896484
    },
    {
      "time": "2026-04-13",
      "value": 257.3582000732422
    },
    {
      "time": "2026-04-14",
      "value": 256.20760009765627
    },
    {
      "time": "2026-04-15",
      "value": 255.2332000732422
    },
    {
      "time": "2026-04-16",
      "value": 254.75780029296874
    },
    {
      "time": "2026-04-17",
      "value": 254.05260040283204
    },
    {
      "time": "2026-04-20",
      "value": 253.63740020751953
    },
    {
      "time": "2026-04-21",
      "value": 253.21339996337892
    },
    {
      "time": "2026-04-22",
      "value": 252.99420013427735
    },
    {
      "time": "2026-04-23",
      "value": 252.48039978027344
    },
    {
      "time": "2026-04-24",
      "value": 252.24599975585937
    },
    {
      "time": "2026-04-27",
      "value": 251.78219970703125
    },
    {
      "time": "2026-04-28",
      "value": 251.36679962158203
    },
    {
      "time": "2026-04-29",
      "value": 251.02919952392577
    },
    {
      "time": "2026-04-30",
      "value": 250.6877993774414
    },
    {
      "time": "2026-05-01",
      "value": 250.51779968261718
    },
    {
      "time": "2026-05-04",
      "value": 250.42480010986327
    },
    {
      "time": "2026-05-05",
      "value": 250.6036001586914
    },
    {
      "time": "2026-05-06",
      "value": 250.5036001586914
    },
    {
      "time": "2026-05-07",
      "value": 250.47760040283202
    },
    {
      "time": "2026-05-08",
      "value": 250.35760009765625
    },
    {
      "time": "2026-05-11",
      "value": 250.03239990234374
    },
    {
      "time": "2026-05-12",
      "value": 249.6313998413086
    },
    {
      "time": "2026-05-13",
      "value": 248.93300018310546
    },
    {
      "time": "2026-05-14",
      "value": 248.21080017089844
    },
    {
      "time": "2026-05-15",
      "value": 247.52800048828124
    },
    {
      "time": "2026-05-18",
      "value": 246.96840057373046
    },
    {
      "time": "2026-05-19",
      "value": 246.41940063476562
    },
    {
      "time": "2026-05-20",
      "value": 245.98420043945313
    },
    {
      "time": "2026-05-21",
      "value": 245.39200073242188
    },
    {
      "time": "2026-05-22",
      "value": 244.89160064697265
    },
    {
      "time": "2026-05-26",
      "value": 244.71500061035155
    },
    {
      "time": "2026-05-27",
      "value": 244.4426007080078
    },
    {
      "time": "2026-05-28",
      "value": 244.1874008178711
    },
    {
      "time": "2026-05-29",
      "value": 244.45160064697265
    },
    {
      "time": "2026-06-01",
      "value": 245.0124005126953
    },
    {
      "time": "2026-06-02",
      "value": 245.29160034179688
    },
    {
      "time": "2026-06-03",
      "value": 245.4636001586914
    },
    {
      "time": "2026-06-04",
      "value": 245.85460052490234
    },
    {
      "time": "2026-06-05",
      "value": 246.13840057373048
    },
    {
      "time": "2026-06-08",
      "value": 246.2206005859375
    },
    {
      "time": "2026-06-09",
      "value": 246.28140075683595
    },
    {
      "time": "2026-06-10",
      "value": 246.12640075683595
    },
    {
      "time": "2026-06-11",
      "value": 245.64080078125
    },
    {
      "time": "2026-06-12",
      "value": 244.89380096435548
    },
    {
      "time": "2026-06-15",
      "value": 244.1626010131836
    },
    {
      "time": "2026-06-16",
      "value": 243.42180114746094
    },
    {
      "time": "2026-06-17",
      "value": 242.5446011352539
    },
    {
      "time": "2026-06-18",
      "value": 241.6616012573242
    },
    {
      "time": "2026-06-22",
      "value": 240.9608010864258
    },
    {
      "time": "2026-06-23",
      "value": 240.4024008178711
    },
    {
      "time": "2026-06-24",
      "value": 239.53160095214844
    },
    {
      "time": "2026-06-25",
      "value": 238.68540100097655
    },
    {
      "time": "2026-06-26",
      "value": 237.84680084228515
    },
    {
      "time": "2026-06-29",
      "value": 237.0122006225586
    },
    {
      "time": "2026-06-30",
      "value": 236.22360076904297
    },
    {
      "time": "2026-07-01",
      "value": 235.4706005859375
    },
    {
      "time": "2026-07-02",
      "value": 234.92140075683594
    },
    {
      "time": "2026-07-06",
      "value": 234.1640008544922
    },
    {
      "time": "2026-07-07",
      "value": 233.81520080566406
    },
    {
      "time": "2026-07-08",
      "value": 233.32520080566405
    },
    {
      "time": "2026-07-09",
      "value": 232.99200073242187
    },
    {
      "time": "2026-07-10",
      "value": 232.60080078125
    },
    {
      "time": "2026-07-13",
      "value": 232.34160064697267
    },
    {
      "time": "2026-07-14",
      "value": 231.83520050048827
    },
    {
      "time": "2026-07-15",
      "value": 231.3122003173828
    },
    {
      "time": "2026-07-16",
      "value": 230.93920013427734
    },
    {
      "time": "2026-07-17",
      "value": 230.5718002319336
    },
    {
      "time": "2026-07-20",
      "value": 230.26320037841796
    },
    {
      "time": "2026-07-21",
      "value": 229.67620025634767
    },
    {
      "time": "2026-07-22",
      "value": 228.98260040283202
    },
    {
      "time": "2026-07-23",
      "value": 228.30300048828124
    },
    {
      "time": "2026-07-24",
      "value": 227.9886004638672
    }
  ],
  "analysis": null
}