{
  "ok": true,
  "cached": false,
  "ticker": "ADI",
  "price": 364.175,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "STATA RAY",
      "title": "Director",
      "is_csuite": 0,
      "value": 1028915,
      "avg_price": 363.32,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Puccio Richard C Jr",
      "title": "EVP and CFO",
      "is_csuite": 1,
      "value": 545475,
      "avg_price": 363.65,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "ROCHE VINCENT",
      "title": "Chair & CEO",
      "is_csuite": 1,
      "value": 3563300,
      "avg_price": 356.33,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Golz Karen",
      "title": "Director",
      "is_csuite": 0,
      "value": 374500,
      "avg_price": 374.5,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Puccio Richard C Jr",
      "title": "EVP and CFO",
      "is_csuite": 1,
      "value": 1004944,
      "avg_price": 374.56,
      "filing_date": "2026-08-27"
    }
  ],
  "congress_trades": [
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-05-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Richard Dean Dr McCormick",
      "slug": "richard-dean-dr-mccormick",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ADI's Communications Segment Surges on AI Demand: What's Ahead?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/adis-communications-segment-surges-ai-142900496.html",
      "published": "2026-09-14"
    },
    {
      "title": "Analog Devices Insider Sold Shares Worth $1,028,915, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analog-devices-insider-sold-shares-213151522.html",
      "published": "2026-09-10"
    },
    {
      "title": "Analog Devices Wants Robots to Think Without Nvidia | Is ADI the Next Big AI Stock?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/82dd670c-0b7d-3289-b8e0-f85d7a88db6e/analog-devices-wants-robots.html",
      "published": "2026-09-10"
    },
    {
      "title": "Can Monolithic Power's GFS Production Deal Drive Future Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/monolithic-powers-gfs-production-deal-151800282.html",
      "published": "2026-09-10"
    },
    {
      "title": "TXN Starts Raising Prices: Can Higher ASPs Boost Profits in 2026?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/txn-starts-raising-prices-higher-133900189.html",
      "published": "2026-09-10"
    },
    {
      "title": "Wall Street Bulls Look Optimistic About Analog Devices (ADI): Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-bulls-look-optimistic-133004909.html",
      "published": "2026-09-10"
    },
    {
      "title": "Analog Devices to acquire Alif Semiconductor in $1.3bn cash deal",
      "publisher": "Verdict",
      "link": "https://finance.yahoo.com/m/01d7dcad-63fc-36f1-ad7d-63f400a51319/analog-devices-to-acquire.html",
      "published": "2026-09-10"
    },
    {
      "title": "Analog Devices Insider Sold Shares Worth $545,475, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analog-devices-insider-sold-shares-220105581.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 239.4199981689453,
      "high": 246.97000122070312,
      "low": 238.77999877929688,
      "close": 244.91000366210938,
      "volume": 2333100
    },
    {
      "time": "2025-09-16",
      "open": 242.9499969482422,
      "high": 247.32000732421875,
      "low": 242.22000122070312,
      "close": 244.10000610351562,
      "volume": 2913800
    },
    {
      "time": "2025-09-17",
      "open": 244.11000061035156,
      "high": 250.1999969482422,
      "low": 244.11000061035156,
      "close": 246.32000732421875,
      "volume": 2617600
    },
    {
      "time": "2025-09-18",
      "open": 251.08999633789062,
      "high": 252,
      "low": 248.27999877929688,
      "close": 249.0500030517578,
      "volume": 3129900
    },
    {
      "time": "2025-09-19",
      "open": 249.9499969482422,
      "high": 249.9499969482422,
      "low": 243.5800018310547,
      "close": 245.3300018310547,
      "volume": 5182600
    },
    {
      "time": "2025-09-22",
      "open": 245.61000061035156,
      "high": 249.0399932861328,
      "low": 245.5800018310547,
      "close": 247.33999633789062,
      "volume": 2167300
    },
    {
      "time": "2025-09-23",
      "open": 248.3699951171875,
      "high": 250.36000061035156,
      "low": 246.3300018310547,
      "close": 246.77999877929688,
      "volume": 2085700
    },
    {
      "time": "2025-09-24",
      "open": 247.0500030517578,
      "high": 249.82000732421875,
      "low": 246.6999969482422,
      "close": 248.61000061035156,
      "volume": 2479000
    },
    {
      "time": "2025-09-25",
      "open": 247.57000732421875,
      "high": 248.3300018310547,
      "low": 243.52000427246094,
      "close": 247.52999877929688,
      "volume": 2410900
    },
    {
      "time": "2025-09-26",
      "open": 248.7100067138672,
      "high": 249.41000366210938,
      "low": 245.75999450683594,
      "close": 247.55999755859375,
      "volume": 2648500
    },
    {
      "time": "2025-09-29",
      "open": 249.3300018310547,
      "high": 249.5,
      "low": 243.85000610351562,
      "close": 244.7899932861328,
      "volume": 3296300
    },
    {
      "time": "2025-09-30",
      "open": 245.80999755859375,
      "high": 247.1999969482422,
      "low": 243.07000732421875,
      "close": 245.6999969482422,
      "volume": 2507800
    },
    {
      "time": "2025-10-01",
      "open": 243.7100067138672,
      "high": 245.58999633789062,
      "low": 236.22000122070312,
      "close": 239.27999877929688,
      "volume": 4916300
    },
    {
      "time": "2025-10-02",
      "open": 242.1300048828125,
      "high": 243.97000122070312,
      "low": 240.44000244140625,
      "close": 241.6699981689453,
      "volume": 2774100
    },
    {
      "time": "2025-10-03",
      "open": 242.0500030517578,
      "high": 246.1999969482422,
      "low": 241.58999633789062,
      "close": 241.99000549316406,
      "volume": 2118500
    },
    {
      "time": "2025-10-06",
      "open": 245.00999450683594,
      "high": 245.00999450683594,
      "low": 238.9199981689453,
      "close": 242.5,
      "volume": 4021200
    },
    {
      "time": "2025-10-07",
      "open": 243.38999938964844,
      "high": 243.38999938964844,
      "low": 233.02999877929688,
      "close": 233.75,
      "volume": 3397800
    },
    {
      "time": "2025-10-08",
      "open": 233.8000030517578,
      "high": 239.36000061035156,
      "low": 233.8000030517578,
      "close": 237.92999267578125,
      "volume": 4017900
    },
    {
      "time": "2025-10-09",
      "open": 236.83999633789062,
      "high": 238.38999938964844,
      "low": 235.10000610351562,
      "close": 237.8800048828125,
      "volume": 3069200
    },
    {
      "time": "2025-10-10",
      "open": 237.74000549316406,
      "high": 239.0399932861328,
      "low": 224.7100067138672,
      "close": 225.32000732421875,
      "volume": 4425100
    },
    {
      "time": "2025-10-13",
      "open": 228.32000732421875,
      "high": 235.82000732421875,
      "low": 226.9600067138672,
      "close": 234.6699981689453,
      "volume": 4609900
    },
    {
      "time": "2025-10-14",
      "open": 231.14999389648438,
      "high": 238.77999877929688,
      "low": 229.1300048828125,
      "close": 235.39999389648438,
      "volume": 3431200
    },
    {
      "time": "2025-10-15",
      "open": 238.19000244140625,
      "high": 238.8000030517578,
      "low": 234.9600067138672,
      "close": 238.14999389648438,
      "volume": 2773700
    },
    {
      "time": "2025-10-16",
      "open": 240.3300018310547,
      "high": 244.22999572753906,
      "low": 238.52000427246094,
      "close": 241.61000061035156,
      "volume": 2898700
    },
    {
      "time": "2025-10-17",
      "open": 241.77000427246094,
      "high": 243.5399932861328,
      "low": 238.58999633789062,
      "close": 242.8699951171875,
      "volume": 2401200
    },
    {
      "time": "2025-10-20",
      "open": 242.8699951171875,
      "high": 246.83999633789062,
      "low": 242.8699951171875,
      "close": 246.22000122070312,
      "volume": 2759700
    },
    {
      "time": "2025-10-21",
      "open": 247.83999633789062,
      "high": 248.8300018310547,
      "low": 245.61000061035156,
      "close": 246.3699951171875,
      "volume": 2361300
    },
    {
      "time": "2025-10-22",
      "open": 240.5399932861328,
      "high": 241.63999938964844,
      "low": 236.91000366210938,
      "close": 240.36000061035156,
      "volume": 5270800
    },
    {
      "time": "2025-10-23",
      "open": 237.3000030517578,
      "high": 244.9499969482422,
      "low": 237.25999450683594,
      "close": 243.2899932861328,
      "volume": 2774900
    },
    {
      "time": "2025-10-24",
      "open": 245.4499969482422,
      "high": 245.50999450683594,
      "low": 236.6300048828125,
      "close": 238.00999450683594,
      "volume": 3489000
    },
    {
      "time": "2025-10-27",
      "open": 239.6999969482422,
      "high": 244.11000061035156,
      "low": 238.35000610351562,
      "close": 243.00999450683594,
      "volume": 3506200
    },
    {
      "time": "2025-10-28",
      "open": 241.50999450683594,
      "high": 243.67999267578125,
      "low": 238.83999633789062,
      "close": 239.35000610351562,
      "volume": 2421000
    },
    {
      "time": "2025-10-29",
      "open": 239.75999450683594,
      "high": 241.91000366210938,
      "low": 234.52000427246094,
      "close": 235.0399932861328,
      "volume": 3438500
    },
    {
      "time": "2025-10-30",
      "open": 235.0399932861328,
      "high": 236.6300048828125,
      "low": 232.82000732421875,
      "close": 232.89999389648438,
      "volume": 2940400
    },
    {
      "time": "2025-10-31",
      "open": 232.89999389648438,
      "high": 235.6300048828125,
      "low": 231.5399932861328,
      "close": 234.1300048828125,
      "volume": 2698100
    },
    {
      "time": "2025-11-03",
      "open": 234.9499969482422,
      "high": 237,
      "low": 232.61000061035156,
      "close": 233.61000061035156,
      "volume": 2266900
    },
    {
      "time": "2025-11-04",
      "open": 233.00999450683594,
      "high": 233.77999877929688,
      "low": 228.75999450683594,
      "close": 229.3800048828125,
      "volume": 3956600
    },
    {
      "time": "2025-11-05",
      "open": 230.08999633789062,
      "high": 238.47999572753906,
      "low": 230.08999633789062,
      "close": 236,
      "volume": 2971900
    },
    {
      "time": "2025-11-06",
      "open": 235.19000244140625,
      "high": 237.0399932861328,
      "low": 231.1999969482422,
      "close": 232.8800048828125,
      "volume": 3126800
    },
    {
      "time": "2025-11-07",
      "open": 229.39999389648438,
      "high": 230.80999755859375,
      "low": 223.47000122070312,
      "close": 228.47999572753906,
      "volume": 4583600
    },
    {
      "time": "2025-11-10",
      "open": 231.86000061035156,
      "high": 233.22999572753906,
      "low": 228.3300018310547,
      "close": 232,
      "volume": 3264100
    },
    {
      "time": "2025-11-11",
      "open": 231.50999450683594,
      "high": 235,
      "low": 231.44000244140625,
      "close": 233.41000366210938,
      "volume": 3159900
    },
    {
      "time": "2025-11-12",
      "open": 236.9199981689453,
      "high": 242,
      "low": 235.83999633789062,
      "close": 241.44000244140625,
      "volume": 4677300
    },
    {
      "time": "2025-11-13",
      "open": 239.63999938964844,
      "high": 241.32000732421875,
      "low": 235.44000244140625,
      "close": 237.52999877929688,
      "volume": 4897200
    },
    {
      "time": "2025-11-14",
      "open": 234.19000244140625,
      "high": 237.0500030517578,
      "low": 230.42999267578125,
      "close": 234.88999938964844,
      "volume": 3319600
    },
    {
      "time": "2025-11-17",
      "open": 233.02999877929688,
      "high": 234.22000122070312,
      "low": 227.77999877929688,
      "close": 229.94000244140625,
      "volume": 3885000
    },
    {
      "time": "2025-11-18",
      "open": 229.85000610351562,
      "high": 232.35000610351562,
      "low": 227.72000122070312,
      "close": 230.1300048828125,
      "volume": 3953400
    },
    {
      "time": "2025-11-19",
      "open": 229.5399932861328,
      "high": 234.39999389648438,
      "low": 229.3300018310547,
      "close": 232.1999969482422,
      "volume": 2790300
    },
    {
      "time": "2025-11-20",
      "open": 234.2899932861328,
      "high": 235.27999877929688,
      "low": 224.25,
      "close": 225.1999969482422,
      "volume": 4316600
    },
    {
      "time": "2025-11-21",
      "open": 225.6300048828125,
      "high": 234.52999877929688,
      "low": 225,
      "close": 232.32000732421875,
      "volume": 4467200
    },
    {
      "time": "2025-11-24",
      "open": 233.64999389648438,
      "high": 240.75999450683594,
      "low": 233.25,
      "close": 239.39999389648438,
      "volume": 8219900
    },
    {
      "time": "2025-11-25",
      "open": 230.60000610351562,
      "high": 252.47999572753906,
      "low": 229.2899932861328,
      "close": 252.02000427246094,
      "volume": 7515100
    },
    {
      "time": "2025-11-26",
      "open": 255.22000122070312,
      "high": 260.739990234375,
      "low": 252.9199981689453,
      "close": 257.9200134277344,
      "volume": 5253100
    },
    {
      "time": "2025-11-28",
      "open": 259.3599853515625,
      "high": 265.75,
      "low": 258.0400085449219,
      "close": 265.3399963378906,
      "volume": 2589700
    },
    {
      "time": "2025-12-01",
      "open": 262.95001220703125,
      "high": 268.4700012207031,
      "low": 262,
      "close": 266.510009765625,
      "volume": 7333500
    },
    {
      "time": "2025-12-02",
      "open": 268.19000244140625,
      "high": 274.1300048828125,
      "low": 266.0400085449219,
      "close": 272.9700012207031,
      "volume": 5266400
    },
    {
      "time": "2025-12-03",
      "open": 274.489990234375,
      "high": 278.7799987792969,
      "low": 271.5799865722656,
      "close": 278.239990234375,
      "volume": 4203100
    },
    {
      "time": "2025-12-04",
      "open": 277.3599853515625,
      "high": 279.54998779296875,
      "low": 275.5400085449219,
      "close": 277.260009765625,
      "volume": 3253800
    },
    {
      "time": "2025-12-05",
      "open": 280.1199951171875,
      "high": 283.239990234375,
      "low": 279.1400146484375,
      "close": 281.2900085449219,
      "volume": 3834100
    },
    {
      "time": "2025-12-08",
      "open": 281.7799987792969,
      "high": 282.5400085449219,
      "low": 276.9700012207031,
      "close": 279.1300048828125,
      "volume": 3190800
    },
    {
      "time": "2025-12-09",
      "open": 277.5799865722656,
      "high": 279.7900085449219,
      "low": 275.25,
      "close": 276.239990234375,
      "volume": 2584600
    },
    {
      "time": "2025-12-10",
      "open": 275.6499938964844,
      "high": 282.3999938964844,
      "low": 274.260009765625,
      "close": 281.57000732421875,
      "volume": 5176700
    },
    {
      "time": "2025-12-11",
      "open": 281.57000732421875,
      "high": 283.80999755859375,
      "low": 278.489990234375,
      "close": 283.3900146484375,
      "volume": 2840000
    },
    {
      "time": "2025-12-12",
      "open": 282.4200134277344,
      "high": 284.2300109863281,
      "low": 278.07000732421875,
      "close": 279.32000732421875,
      "volume": 4182300
    },
    {
      "time": "2025-12-15",
      "open": 281.6300048828125,
      "high": 282.7200012207031,
      "low": 278.8999938964844,
      "close": 280.44000244140625,
      "volume": 3594500
    },
    {
      "time": "2025-12-16",
      "open": 280.9599914550781,
      "high": 282,
      "low": 277.7200012207031,
      "close": 278.3999938964844,
      "volume": 3625300
    },
    {
      "time": "2025-12-17",
      "open": 279.3800048828125,
      "high": 280.42999267578125,
      "low": 270.1400146484375,
      "close": 271.0400085449219,
      "volume": 4006000
    },
    {
      "time": "2025-12-18",
      "open": 275.69000244140625,
      "high": 277.1000061035156,
      "low": 272.79998779296875,
      "close": 274.9200134277344,
      "volume": 4104700
    },
    {
      "time": "2025-12-19",
      "open": 275.0899963378906,
      "high": 278.4100036621094,
      "low": 274,
      "close": 274.44000244140625,
      "volume": 9419900
    },
    {
      "time": "2025-12-22",
      "open": 277.44000244140625,
      "high": 278.4100036621094,
      "low": 275.3999938964844,
      "close": 275.82000732421875,
      "volume": 3369600
    },
    {
      "time": "2025-12-23",
      "open": 275.6300048828125,
      "high": 277.4700012207031,
      "low": 274.5799865722656,
      "close": 276.7300109863281,
      "volume": 1763400
    },
    {
      "time": "2025-12-24",
      "open": 277.1600036621094,
      "high": 279.1700134277344,
      "low": 276.8599853515625,
      "close": 277.55999755859375,
      "volume": 887700
    },
    {
      "time": "2025-12-26",
      "open": 277.7300109863281,
      "high": 278,
      "low": 275.94000244140625,
      "close": 276.8399963378906,
      "volume": 1746400
    },
    {
      "time": "2025-12-29",
      "open": 275.6400146484375,
      "high": 277.8699951171875,
      "low": 274.1499938964844,
      "close": 275.6300048828125,
      "volume": 1747900
    },
    {
      "time": "2025-12-30",
      "open": 276.70001220703125,
      "high": 277.1000061035156,
      "low": 274.5899963378906,
      "close": 274.82000732421875,
      "volume": 1287400
    },
    {
      "time": "2025-12-31",
      "open": 274.82000732421875,
      "high": 275.79998779296875,
      "low": 271.1000061035156,
      "close": 271.20001220703125,
      "volume": 1790900
    },
    {
      "time": "2026-01-02",
      "open": 275.07000732421875,
      "high": 276,
      "low": 270.4599914550781,
      "close": 273.739990234375,
      "volume": 3608900
    },
    {
      "time": "2026-01-05",
      "open": 275.2200012207031,
      "high": 281.8299865722656,
      "low": 273.7699890136719,
      "close": 277.2900085449219,
      "volume": 3006700
    },
    {
      "time": "2026-01-06",
      "open": 279.739990234375,
      "high": 294.1499938964844,
      "low": 279.5899963378906,
      "close": 292.94000244140625,
      "volume": 6428000
    },
    {
      "time": "2026-01-07",
      "open": 288.8900146484375,
      "high": 293.0799865722656,
      "low": 286.75,
      "close": 292.8900146484375,
      "volume": 3570200
    },
    {
      "time": "2026-01-08",
      "open": 290.3800048828125,
      "high": 299.5299987792969,
      "low": 289.510009765625,
      "close": 299.1600036621094,
      "volume": 3775500
    },
    {
      "time": "2026-01-09",
      "open": 299.7699890136719,
      "high": 303.20001220703125,
      "low": 297.1199951171875,
      "close": 300.92999267578125,
      "volume": 3088100
    },
    {
      "time": "2026-01-12",
      "open": 297.5,
      "high": 298.3500061035156,
      "low": 292.45001220703125,
      "close": 293.8599853515625,
      "volume": 3308200
    },
    {
      "time": "2026-01-13",
      "open": 295.17999267578125,
      "high": 302.4800109863281,
      "low": 294.6600036621094,
      "close": 296.2099914550781,
      "volume": 2759600
    },
    {
      "time": "2026-01-14",
      "open": 294.5899963378906,
      "high": 298.8599853515625,
      "low": 293.2799987792969,
      "close": 297.989990234375,
      "volume": 3597400
    },
    {
      "time": "2026-01-15",
      "open": 301.80999755859375,
      "high": 305.6099853515625,
      "low": 298.6400146484375,
      "close": 302.1000061035156,
      "volume": 4087000
    },
    {
      "time": "2026-01-16",
      "open": 307.5299987792969,
      "high": 309.17999267578125,
      "low": 299.69000244140625,
      "close": 300.25,
      "volume": 4261100
    },
    {
      "time": "2026-01-20",
      "open": 296.989990234375,
      "high": 302.0299987792969,
      "low": 293.82000732421875,
      "close": 295.6700134277344,
      "volume": 4321000
    },
    {
      "time": "2026-01-21",
      "open": 298.9599914550781,
      "high": 308.1499938964844,
      "low": 298.3999938964844,
      "close": 304.9700012207031,
      "volume": 3753900
    },
    {
      "time": "2026-01-22",
      "open": 309.4700012207031,
      "high": 313.19000244140625,
      "low": 306.8699951171875,
      "close": 308.5199890136719,
      "volume": 2793700
    },
    {
      "time": "2026-01-23",
      "open": 310.489990234375,
      "high": 313.5400085449219,
      "low": 303.1600036621094,
      "close": 305.6000061035156,
      "volume": 2907000
    },
    {
      "time": "2026-01-26",
      "open": 305.1499938964844,
      "high": 306.69000244140625,
      "low": 303.760009765625,
      "close": 304.010009765625,
      "volume": 2757700
    },
    {
      "time": "2026-01-27",
      "open": 305.239990234375,
      "high": 306.989990234375,
      "low": 300.760009765625,
      "close": 303.8299865722656,
      "volume": 3552700
    },
    {
      "time": "2026-01-28",
      "open": 313,
      "high": 318.1700134277344,
      "low": 308.5,
      "close": 317.6300048828125,
      "volume": 3888300
    },
    {
      "time": "2026-01-29",
      "open": 316.07000732421875,
      "high": 319.260009765625,
      "low": 308.92999267578125,
      "close": 318.70001220703125,
      "volume": 3131800
    },
    {
      "time": "2026-01-30",
      "open": 314.9599914550781,
      "high": 317.32000732421875,
      "low": 309.2699890136719,
      "close": 310.8800048828125,
      "volume": 4405600
    },
    {
      "time": "2026-02-02",
      "open": 306.9200134277344,
      "high": 318.32000732421875,
      "low": 306.9200134277344,
      "close": 316.8599853515625,
      "volume": 3773000
    },
    {
      "time": "2026-02-03",
      "open": 316.8599853515625,
      "high": 321.2300109863281,
      "low": 308.9599914550781,
      "close": 311.2900085449219,
      "volume": 5546000
    },
    {
      "time": "2026-02-04",
      "open": 315.75,
      "high": 323.0899963378906,
      "low": 311.7300109863281,
      "close": 320.44000244140625,
      "volume": 6275300
    },
    {
      "time": "2026-02-05",
      "open": 316.3399963378906,
      "high": 327.30999755859375,
      "low": 313.3999938964844,
      "close": 322.1199951171875,
      "volume": 5935700
    },
    {
      "time": "2026-02-06",
      "open": 322.9599914550781,
      "high": 327.75,
      "low": 316,
      "close": 320.45001220703125,
      "volume": 6775000
    },
    {
      "time": "2026-02-09",
      "open": 319.3299865722656,
      "high": 323.8900146484375,
      "low": 317.8900146484375,
      "close": 322.9700012207031,
      "volume": 3163100
    },
    {
      "time": "2026-02-10",
      "open": 320.739990234375,
      "high": 326.3800048828125,
      "low": 319.75,
      "close": 325.1600036621094,
      "volume": 2642000
    },
    {
      "time": "2026-02-11",
      "open": 329.8800048828125,
      "high": 337.8399963378906,
      "low": 327.4200134277344,
      "close": 337,
      "volume": 3908900
    },
    {
      "time": "2026-02-12",
      "open": 339.3699951171875,
      "high": 343.9599914550781,
      "low": 330.8299865722656,
      "close": 331.3599853515625,
      "volume": 4483000
    },
    {
      "time": "2026-02-13",
      "open": 329.7300109863281,
      "high": 337.9599914550781,
      "low": 328.45001220703125,
      "close": 337.1000061035156,
      "volume": 3443200
    },
    {
      "time": "2026-02-17",
      "open": 335.6000061035156,
      "high": 340.4599914550781,
      "low": 330.3299865722656,
      "close": 337.510009765625,
      "volume": 4547600
    },
    {
      "time": "2026-02-18",
      "open": 352.2099914550781,
      "high": 355.3599853515625,
      "low": 340,
      "close": 346.3699951171875,
      "volume": 8474700
    },
    {
      "time": "2026-02-19",
      "open": 344.9700012207031,
      "high": 353.2799987792969,
      "low": 339.6600036621094,
      "close": 345.29998779296875,
      "volume": 5101200
    },
    {
      "time": "2026-02-20",
      "open": 345.29998779296875,
      "high": 355.45001220703125,
      "low": 345.010009765625,
      "close": 355.0299987792969,
      "volume": 5341300
    },
    {
      "time": "2026-02-23",
      "open": 352.5299987792969,
      "high": 358,
      "low": 349.5799865722656,
      "close": 355.1499938964844,
      "volume": 4132900
    },
    {
      "time": "2026-02-24",
      "open": 359,
      "high": 362.489990234375,
      "low": 355.6400146484375,
      "close": 356.0899963378906,
      "volume": 4541300
    },
    {
      "time": "2026-02-25",
      "open": 361.0199890136719,
      "high": 363.20001220703125,
      "low": 358.6000061035156,
      "close": 360.79998779296875,
      "volume": 3425000
    },
    {
      "time": "2026-02-26",
      "open": 360.7799987792969,
      "high": 361.67999267578125,
      "low": 351,
      "close": 354.3500061035156,
      "volume": 4662700
    },
    {
      "time": "2026-02-27",
      "open": 351.2900085449219,
      "high": 356.0299987792969,
      "low": 346.57000732421875,
      "close": 355.7900085449219,
      "volume": 6109500
    },
    {
      "time": "2026-03-02",
      "open": 348.7799987792969,
      "high": 356.04998779296875,
      "low": 348,
      "close": 352.4100036621094,
      "volume": 3326000
    },
    {
      "time": "2026-03-03",
      "open": 339.1499938964844,
      "high": 342.5899963378906,
      "low": 335.0799865722656,
      "close": 338.989990234375,
      "volume": 5312400
    },
    {
      "time": "2026-03-04",
      "open": 344.0400085449219,
      "high": 346.3900146484375,
      "low": 339.2900085449219,
      "close": 341.510009765625,
      "volume": 3202500
    },
    {
      "time": "2026-03-05",
      "open": 336.75,
      "high": 339.95001220703125,
      "low": 325.3299865722656,
      "close": 329.7200012207031,
      "volume": 5368400
    },
    {
      "time": "2026-03-06",
      "open": 319.4800109863281,
      "high": 323.3299865722656,
      "low": 314.30999755859375,
      "close": 315.80999755859375,
      "volume": 4536700
    },
    {
      "time": "2026-03-09",
      "open": 310.239990234375,
      "high": 319.8999938964844,
      "low": 307.2200012207031,
      "close": 319.7099914550781,
      "volume": 5945400
    },
    {
      "time": "2026-03-10",
      "open": 318.7200012207031,
      "high": 323.94000244140625,
      "low": 317.0799865722656,
      "close": 318.80999755859375,
      "volume": 4351500
    },
    {
      "time": "2026-03-11",
      "open": 319.2900085449219,
      "high": 321.5299987792969,
      "low": 316.3500061035156,
      "close": 319.2200012207031,
      "volume": 2575600
    },
    {
      "time": "2026-03-12",
      "open": 313.8999938964844,
      "high": 314.3699951171875,
      "low": 304.260009765625,
      "close": 307.2699890136719,
      "volume": 4826800
    },
    {
      "time": "2026-03-13",
      "open": 309.8800048828125,
      "high": 311.25,
      "low": 303.510009765625,
      "close": 306.07000732421875,
      "volume": 2792700
    },
    {
      "time": "2026-03-16",
      "open": 311.6700134277344,
      "high": 313.8599853515625,
      "low": 309.1099853515625,
      "close": 310.9200134277344,
      "volume": 3254900
    },
    {
      "time": "2026-03-17",
      "open": 312.20001220703125,
      "high": 315.2900085449219,
      "low": 310.7200012207031,
      "close": 313.6600036621094,
      "volume": 2699700
    },
    {
      "time": "2026-03-18",
      "open": 313.3299865722656,
      "high": 316.9100036621094,
      "low": 307.8800048828125,
      "close": 308.5899963378906,
      "volume": 3555200
    },
    {
      "time": "2026-03-19",
      "open": 303.3699951171875,
      "high": 313.5899963378906,
      "low": 300.9100036621094,
      "close": 310.44000244140625,
      "volume": 3289100
    },
    {
      "time": "2026-03-20",
      "open": 311.1499938964844,
      "high": 312.25,
      "low": 305.95001220703125,
      "close": 309.42999267578125,
      "volume": 7029300
    },
    {
      "time": "2026-03-23",
      "open": 315.4800109863281,
      "high": 317.5299987792969,
      "low": 311.7099914550781,
      "close": 312.19000244140625,
      "volume": 3495300
    },
    {
      "time": "2026-03-24",
      "open": 311.25,
      "high": 324.7900085449219,
      "low": 311.1000061035156,
      "close": 321.8299865722656,
      "volume": 3404200
    },
    {
      "time": "2026-03-25",
      "open": 325,
      "high": 328.17999267578125,
      "low": 320.6199951171875,
      "close": 322.0299987792969,
      "volume": 2460900
    },
    {
      "time": "2026-03-26",
      "open": 319.1000061035156,
      "high": 321.1199951171875,
      "low": 312.3900146484375,
      "close": 313.4200134277344,
      "volume": 3923800
    },
    {
      "time": "2026-03-27",
      "open": 310.8699951171875,
      "high": 313.19000244140625,
      "low": 306.17999267578125,
      "close": 307.44000244140625,
      "volume": 3282100
    },
    {
      "time": "2026-03-30",
      "open": 314.0299987792969,
      "high": 314.0299987792969,
      "low": 300.55999755859375,
      "close": 303.1000061035156,
      "volume": 3914600
    },
    {
      "time": "2026-03-31",
      "open": 309.3699951171875,
      "high": 319.32000732421875,
      "low": 306.5,
      "close": 318.1400146484375,
      "volume": 4285900
    },
    {
      "time": "2026-04-01",
      "open": 318.20001220703125,
      "high": 325.75,
      "low": 317.2099914550781,
      "close": 320.5799865722656,
      "volume": 3145000
    },
    {
      "time": "2026-04-02",
      "open": 310.2699890136719,
      "high": 321.7099914550781,
      "low": 309.7900085449219,
      "close": 318.3399963378906,
      "volume": 2386700
    },
    {
      "time": "2026-04-06",
      "open": 320,
      "high": 327.4599914550781,
      "low": 318.75,
      "close": 327.3599853515625,
      "volume": 2353700
    },
    {
      "time": "2026-04-07",
      "open": 323.7900085449219,
      "high": 327.510009765625,
      "low": 321,
      "close": 327.4100036621094,
      "volume": 2344400
    },
    {
      "time": "2026-04-08",
      "open": 345.80999755859375,
      "high": 349,
      "low": 341.9800109863281,
      "close": 346.2099914550781,
      "volume": 4522200
    },
    {
      "time": "2026-04-09",
      "open": 346,
      "high": 352.7799987792969,
      "low": 345.489990234375,
      "close": 351.3599853515625,
      "volume": 2927400
    },
    {
      "time": "2026-04-10",
      "open": 353,
      "high": 354.2900085449219,
      "low": 349.010009765625,
      "close": 350.1400146484375,
      "volume": 2505100
    },
    {
      "time": "2026-04-13",
      "open": 348.69000244140625,
      "high": 350.0799865722656,
      "low": 344,
      "close": 350.010009765625,
      "volume": 2485100
    },
    {
      "time": "2026-04-14",
      "open": 352.42999267578125,
      "high": 352.6700134277344,
      "low": 347.04998779296875,
      "close": 348.6000061035156,
      "volume": 2320400
    },
    {
      "time": "2026-04-15",
      "open": 347,
      "high": 349.04998779296875,
      "low": 341.32000732421875,
      "close": 347.94000244140625,
      "volume": 2440900
    },
    {
      "time": "2026-04-16",
      "open": 346.9700012207031,
      "high": 355.8500061035156,
      "low": 346.44000244140625,
      "close": 353.79998779296875,
      "volume": 2198800
    },
    {
      "time": "2026-04-17",
      "open": 359.6700134277344,
      "high": 372.45001220703125,
      "low": 357.82000732421875,
      "close": 371.45001220703125,
      "volume": 5248200
    },
    {
      "time": "2026-04-20",
      "open": 373.0199890136719,
      "high": 385.4599914550781,
      "low": 369.70001220703125,
      "close": 381.04998779296875,
      "volume": 4003700
    },
    {
      "time": "2026-04-21",
      "open": 383,
      "high": 383.6000061035156,
      "low": 373.3399963378906,
      "close": 375.2699890136719,
      "volume": 3296900
    },
    {
      "time": "2026-04-22",
      "open": 380.80999755859375,
      "high": 383.6000061035156,
      "low": 378.25,
      "close": 381.4200134277344,
      "volume": 2517700
    },
    {
      "time": "2026-04-23",
      "open": 397.8999938964844,
      "high": 408.3699951171875,
      "low": 395.79998779296875,
      "close": 403.8800048828125,
      "volume": 4449600
    },
    {
      "time": "2026-04-24",
      "open": 404.07000732421875,
      "high": 406.29998779296875,
      "low": 398.260009765625,
      "close": 399.57000732421875,
      "volume": 4512300
    },
    {
      "time": "2026-04-27",
      "open": 398.2900085449219,
      "high": 399.5199890136719,
      "low": 386.739990234375,
      "close": 392.5899963378906,
      "volume": 2763800
    },
    {
      "time": "2026-04-28",
      "open": 389.79998779296875,
      "high": 393.1000061035156,
      "low": 382.45001220703125,
      "close": 383.260009765625,
      "volume": 3846500
    },
    {
      "time": "2026-04-29",
      "open": 392,
      "high": 394.95001220703125,
      "low": 386.5299987792969,
      "close": 389.30999755859375,
      "volume": 3097800
    },
    {
      "time": "2026-04-30",
      "open": 393.3900146484375,
      "high": 402.6700134277344,
      "low": 391.17999267578125,
      "close": 402.260009765625,
      "volume": 3746100
    },
    {
      "time": "2026-05-01",
      "open": 397.05999755859375,
      "high": 399.04998779296875,
      "low": 393.4100036621094,
      "close": 397.69000244140625,
      "volume": 1986900
    },
    {
      "time": "2026-05-04",
      "open": 402.260009765625,
      "high": 402.260009765625,
      "low": 391.8800048828125,
      "close": 397.0199890136719,
      "volume": 1914100
    },
    {
      "time": "2026-05-05",
      "open": 396.75,
      "high": 405.6600036621094,
      "low": 393.19000244140625,
      "close": 404.7699890136719,
      "volume": 3343100
    },
    {
      "time": "2026-05-06",
      "open": 404.7099914550781,
      "high": 416,
      "low": 404.3999938964844,
      "close": 415.6300048828125,
      "volume": 3893600
    },
    {
      "time": "2026-05-07",
      "open": 413.9100036621094,
      "high": 413.9599914550781,
      "low": 405.9100036621094,
      "close": 408.5199890136719,
      "volume": 3938200
    },
    {
      "time": "2026-05-08",
      "open": 418,
      "high": 418.75,
      "low": 413.5199890136719,
      "close": 416.5199890136719,
      "volume": 3754400
    },
    {
      "time": "2026-05-11",
      "open": 412.2099914550781,
      "high": 422.8800048828125,
      "low": 411.4800109863281,
      "close": 422.7300109863281,
      "volume": 3796800
    },
    {
      "time": "2026-05-12",
      "open": 417.8500061035156,
      "high": 420.9100036621094,
      "low": 406.7699890136719,
      "close": 419.6499938964844,
      "volume": 4848600
    },
    {
      "time": "2026-05-13",
      "open": 427.8399963378906,
      "high": 435.7200012207031,
      "low": 426,
      "close": 432.3900146484375,
      "volume": 3486300
    },
    {
      "time": "2026-05-14",
      "open": 430.9700012207031,
      "high": 433.9100036621094,
      "low": 424.07000732421875,
      "close": 426.7900085449219,
      "volume": 2811400
    },
    {
      "time": "2026-05-15",
      "open": 415.17999267578125,
      "high": 422.17999267578125,
      "low": 414.54998779296875,
      "close": 417.489990234375,
      "volume": 3709600
    },
    {
      "time": "2026-05-18",
      "open": 426.8999938964844,
      "high": 428.67999267578125,
      "low": 414.07000732421875,
      "close": 418.5799865722656,
      "volume": 4228500
    },
    {
      "time": "2026-05-19",
      "open": 409.1600036621094,
      "high": 423.4200134277344,
      "low": 407.19000244140625,
      "close": 414.30999755859375,
      "volume": 6190400
    },
    {
      "time": "2026-05-20",
      "open": 390,
      "high": 406.1400146484375,
      "low": 383.8500061035156,
      "close": 398.04998779296875,
      "volume": 10353000
    },
    {
      "time": "2026-05-21",
      "open": 396.6400146484375,
      "high": 397,
      "low": 381.2200012207031,
      "close": 384.2099914550781,
      "volume": 5303500
    },
    {
      "time": "2026-05-22",
      "open": 389.1400146484375,
      "high": 400.7300109863281,
      "low": 387.010009765625,
      "close": 397.07000732421875,
      "volume": 6107800
    },
    {
      "time": "2026-05-26",
      "open": 406.25,
      "high": 422.94000244140625,
      "low": 406.25,
      "close": 419.94000244140625,
      "volume": 6628900
    },
    {
      "time": "2026-05-27",
      "open": 433.5,
      "high": 433.5,
      "low": 407.7799987792969,
      "close": 416.8800048828125,
      "volume": 4095400
    },
    {
      "time": "2026-05-28",
      "open": 417.1400146484375,
      "high": 420.95001220703125,
      "low": 407.260009765625,
      "close": 419.010009765625,
      "volume": 5055600
    },
    {
      "time": "2026-05-29",
      "open": 423.45001220703125,
      "high": 423.45001220703125,
      "low": 408.1700134277344,
      "close": 413.8500061035156,
      "volume": 5507900
    },
    {
      "time": "2026-06-01",
      "open": 404.25,
      "high": 409.989990234375,
      "low": 399.9100036621094,
      "close": 402.69000244140625,
      "volume": 4335600
    },
    {
      "time": "2026-06-02",
      "open": 409.5,
      "high": 423.9700012207031,
      "low": 409,
      "close": 423.20001220703125,
      "volume": 4954100
    },
    {
      "time": "2026-06-03",
      "open": 424.8999938964844,
      "high": 439.70001220703125,
      "low": 418.2200012207031,
      "close": 437.6700134277344,
      "volume": 5700700
    },
    {
      "time": "2026-06-04",
      "open": 427.7799987792969,
      "high": 432.2699890136719,
      "low": 420.5899963378906,
      "close": 428.760009765625,
      "volume": 3376700
    },
    {
      "time": "2026-06-05",
      "open": 419.489990234375,
      "high": 419.6400146484375,
      "low": 401.260009765625,
      "close": 401.3900146484375,
      "volume": 7242600
    },
    {
      "time": "2026-06-08",
      "open": 414.95001220703125,
      "high": 415,
      "low": 401.5899963378906,
      "close": 403.8900146484375,
      "volume": 5140200
    },
    {
      "time": "2026-06-09",
      "open": 411.95001220703125,
      "high": 414.5899963378906,
      "low": 383.32000732421875,
      "close": 404.6199951171875,
      "volume": 5415600
    },
    {
      "time": "2026-06-10",
      "open": 399.55999755859375,
      "high": 411,
      "low": 392.4100036621094,
      "close": 392.6700134277344,
      "volume": 3868600
    },
    {
      "time": "2026-06-11",
      "open": 401.94000244140625,
      "high": 413.04998779296875,
      "low": 397.010009765625,
      "close": 412.1300048828125,
      "volume": 4846300
    },
    {
      "time": "2026-06-12",
      "open": 411.95001220703125,
      "high": 422.2300109863281,
      "low": 406.3999938964844,
      "close": 417.7900085449219,
      "volume": 2997500
    },
    {
      "time": "2026-06-15",
      "open": 429.1700134277344,
      "high": 433,
      "low": 424.8999938964844,
      "close": 427.5799865722656,
      "volume": 4530800
    },
    {
      "time": "2026-06-16",
      "open": 426.5899963378906,
      "high": 438.6499938964844,
      "low": 415.70001220703125,
      "close": 416,
      "volume": 4350900
    },
    {
      "time": "2026-06-17",
      "open": 421.6400146484375,
      "high": 428.0899963378906,
      "low": 414.05999755859375,
      "close": 414.45001220703125,
      "volume": 3603500
    },
    {
      "time": "2026-06-18",
      "open": 426.2300109863281,
      "high": 438.55999755859375,
      "low": 426.2300109863281,
      "close": 434.4599914550781,
      "volume": 11869000
    },
    {
      "time": "2026-06-22",
      "open": 437.75,
      "high": 445.9100036621094,
      "low": 436.3900146484375,
      "close": 445.4800109863281,
      "volume": 4289100
    },
    {
      "time": "2026-06-23",
      "open": 426.8599853515625,
      "high": 426.8599853515625,
      "low": 403.2099914550781,
      "close": 407.260009765625,
      "volume": 7559600
    },
    {
      "time": "2026-06-24",
      "open": 407.2200012207031,
      "high": 414.4599914550781,
      "low": 404,
      "close": 413.1600036621094,
      "volume": 4648300
    },
    {
      "time": "2026-06-25",
      "open": 424.25,
      "high": 431.8699951171875,
      "low": 412.3500061035156,
      "close": 417.92999267578125,
      "volume": 6440800
    },
    {
      "time": "2026-06-26",
      "open": 405.42999267578125,
      "high": 406.0799865722656,
      "low": 382.82000732421875,
      "close": 386.9100036621094,
      "volume": 12478800
    },
    {
      "time": "2026-06-29",
      "open": 388.1600036621094,
      "high": 398.05999755859375,
      "low": 385.010009765625,
      "close": 391.7799987792969,
      "volume": 5169300
    },
    {
      "time": "2026-06-30",
      "open": 392.9200134277344,
      "high": 401.82000732421875,
      "low": 391.7799987792969,
      "close": 397.1700134277344,
      "volume": 6480700
    },
    {
      "time": "2026-07-01",
      "open": 390.8900146484375,
      "high": 397.5799865722656,
      "low": 387.8399963378906,
      "close": 388.9800109863281,
      "volume": 5750900
    },
    {
      "time": "2026-07-02",
      "open": 390.80999755859375,
      "high": 396,
      "low": 372.6400146484375,
      "close": 377.1600036621094,
      "volume": 6144100
    },
    {
      "time": "2026-07-06",
      "open": 387.9100036621094,
      "high": 395.92999267578125,
      "low": 385.9599914550781,
      "close": 388.8299865722656,
      "volume": 4447300
    },
    {
      "time": "2026-07-07",
      "open": 376.3299865722656,
      "high": 381.6600036621094,
      "low": 371.0899963378906,
      "close": 379.0299987792969,
      "volume": 4813800
    },
    {
      "time": "2026-07-08",
      "open": 374.25,
      "high": 389.7799987792969,
      "low": 374.25,
      "close": 385.3999938964844,
      "volume": 2609500
    },
    {
      "time": "2026-07-09",
      "open": 395.6000061035156,
      "high": 399.3500061035156,
      "low": 388.3299865722656,
      "close": 393.6400146484375,
      "volume": 3106100
    },
    {
      "time": "2026-07-10",
      "open": 387.5,
      "high": 398.3399963378906,
      "low": 385.92999267578125,
      "close": 395.6499938964844,
      "volume": 2325800
    },
    {
      "time": "2026-07-13",
      "open": 389.8299865722656,
      "high": 390.5899963378906,
      "low": 382.95001220703125,
      "close": 386.010009765625,
      "volume": 3483500
    },
    {
      "time": "2026-07-14",
      "open": 398.2799987792969,
      "high": 400.4700012207031,
      "low": 392,
      "close": 392.75,
      "volume": 3139500
    },
    {
      "time": "2026-07-15",
      "open": 397.3500061035156,
      "high": 400.69000244140625,
      "low": 383.2799987792969,
      "close": 390.9599914550781,
      "volume": 3099900
    },
    {
      "time": "2026-07-16",
      "open": 380.010009765625,
      "high": 386.07000732421875,
      "low": 377.6499938964844,
      "close": 380.5299987792969,
      "volume": 4096300
    },
    {
      "time": "2026-07-17",
      "open": 369.5,
      "high": 379.7799987792969,
      "low": 366.7200012207031,
      "close": 375.3599853515625,
      "volume": 3674800
    },
    {
      "time": "2026-07-20",
      "open": 382.1000061035156,
      "high": 382.1000061035156,
      "low": 372.0299987792969,
      "close": 372.4599914550781,
      "volume": 2942700
    },
    {
      "time": "2026-07-21",
      "open": 387.9100036621094,
      "high": 388,
      "low": 377.69000244140625,
      "close": 382.80999755859375,
      "volume": 4224500
    },
    {
      "time": "2026-07-22",
      "open": 376.8299865722656,
      "high": 387.6199951171875,
      "low": 376,
      "close": 386.7300109863281,
      "volume": 3176100
    },
    {
      "time": "2026-07-23",
      "open": 376.1499938964844,
      "high": 382.9700012207031,
      "low": 373.3900146484375,
      "close": 380.20001220703125,
      "volume": 3904100
    },
    {
      "time": "2026-07-24",
      "open": 374.6400146484375,
      "high": 379.5799865722656,
      "low": 366.8399963378906,
      "close": 371.8599853515625,
      "volume": 4080600
    },
    {
      "time": "2026-07-27",
      "open": 372.7799987792969,
      "high": 376.79998779296875,
      "low": 361.6700134277344,
      "close": 371.8900146484375,
      "volume": 5193300
    },
    {
      "time": "2026-07-28",
      "open": 366.44000244140625,
      "high": 373.2799987792969,
      "low": 363.1499938964844,
      "close": 365.8299865722656,
      "volume": 5046600
    },
    {
      "time": "2026-07-29",
      "open": 361.7099914550781,
      "high": 368.94000244140625,
      "low": 352.7300109863281,
      "close": 353.3699951171875,
      "volume": 5473900
    },
    {
      "time": "2026-07-30",
      "open": 364.8500061035156,
      "high": 368.4200134277344,
      "low": 361.2099914550781,
      "close": 366.6700134277344,
      "volume": 6365800
    },
    {
      "time": "2026-07-31",
      "open": 374.1600036621094,
      "high": 376.7300109863281,
      "low": 362.8599853515625,
      "close": 367.4100036621094,
      "volume": 3515300
    },
    {
      "time": "2026-08-03",
      "open": 363,
      "high": 365.7300109863281,
      "low": 353.1099853515625,
      "close": 361.8800048828125,
      "volume": 3743100
    },
    {
      "time": "2026-08-04",
      "open": 372.3900146484375,
      "high": 382.4800109863281,
      "low": 368.9100036621094,
      "close": 380.2900085449219,
      "volume": 5082700
    },
    {
      "time": "2026-08-05",
      "open": 379.489990234375,
      "high": 384.1300048828125,
      "low": 374.6400146484375,
      "close": 377.69000244140625,
      "volume": 2853300
    },
    {
      "time": "2026-08-06",
      "open": 375.25,
      "high": 384.3999938964844,
      "low": 373,
      "close": 377.30999755859375,
      "volume": 3581300
    },
    {
      "time": "2026-08-07",
      "open": 386.7300109863281,
      "high": 392.20001220703125,
      "low": 385,
      "close": 389.92999267578125,
      "volume": 2837500
    },
    {
      "time": "2026-08-10",
      "open": 392.8399963378906,
      "high": 394.0400085449219,
      "low": 383.8299865722656,
      "close": 383.92999267578125,
      "volume": 2800400
    },
    {
      "time": "2026-08-11",
      "open": 389.9800109863281,
      "high": 394.1600036621094,
      "low": 384.7099914550781,
      "close": 385.29998779296875,
      "volume": 2360900
    },
    {
      "time": "2026-08-12",
      "open": 396.2200012207031,
      "high": 396.260009765625,
      "low": 383.6099853515625,
      "close": 384.42999267578125,
      "volume": 2764300
    },
    {
      "time": "2026-08-13",
      "open": 387.44000244140625,
      "high": 389.70001220703125,
      "low": 380.510009765625,
      "close": 381.1700134277344,
      "volume": 2864300
    },
    {
      "time": "2026-08-14",
      "open": 381.9800109863281,
      "high": 389.45001220703125,
      "low": 380.1199951171875,
      "close": 389.3900146484375,
      "volume": 2115600
    },
    {
      "time": "2026-08-17",
      "open": 391.5400085449219,
      "high": 396.95001220703125,
      "low": 389.75,
      "close": 390.2799987792969,
      "volume": 3122800
    },
    {
      "time": "2026-08-18",
      "open": 381.3599853515625,
      "high": 385.8999938964844,
      "low": 370.2300109863281,
      "close": 376.6300048828125,
      "volume": 5779100
    },
    {
      "time": "2026-08-19",
      "open": 378.54998779296875,
      "high": 383.3999938964844,
      "low": 369.7300109863281,
      "close": 373.260009765625,
      "volume": 6308300
    },
    {
      "time": "2026-08-20",
      "open": 376.9200134277344,
      "high": 384.95001220703125,
      "low": 369.6400146484375,
      "close": 370.239990234375,
      "volume": 3498600
    },
    {
      "time": "2026-08-21",
      "open": 374.7200012207031,
      "high": 378.6400146484375,
      "low": 371.4599914550781,
      "close": 373.0899963378906,
      "volume": 5456800
    },
    {
      "time": "2026-08-24",
      "open": 372.7200012207031,
      "high": 373,
      "low": 362.3500061035156,
      "close": 371.1700134277344,
      "volume": 4755000
    },
    {
      "time": "2026-08-25",
      "open": 376.239990234375,
      "high": 377.4800109863281,
      "low": 367.2900085449219,
      "close": 373.6600036621094,
      "volume": 3739900
    },
    {
      "time": "2026-08-26",
      "open": 374.8699951171875,
      "high": 377.489990234375,
      "low": 370.739990234375,
      "close": 371.79998779296875,
      "volume": 2178700
    },
    {
      "time": "2026-08-27",
      "open": 374.5,
      "high": 376.8800048828125,
      "low": 368.0299987792969,
      "close": 374.5199890136719,
      "volume": 3894100
    },
    {
      "time": "2026-08-28",
      "open": 374.1400146484375,
      "high": 374.1400146484375,
      "low": 359.5400085449219,
      "close": 361.7799987792969,
      "volume": 3350500
    },
    {
      "time": "2026-08-31",
      "open": 364.8800048828125,
      "high": 366.7200012207031,
      "low": 361.92999267578125,
      "close": 362.1400146484375,
      "volume": 2754200
    },
    {
      "time": "2026-09-01",
      "open": 356.3299865722656,
      "high": 356.44000244140625,
      "low": 348.6600036621094,
      "close": 354.5199890136719,
      "volume": 3571600
    },
    {
      "time": "2026-09-02",
      "open": 355.6400146484375,
      "high": 360.7699890136719,
      "low": 352.0299987792969,
      "close": 355.7099914550781,
      "volume": 3338400
    },
    {
      "time": "2026-09-03",
      "open": 350.4200134277344,
      "high": 357.2699890136719,
      "low": 348,
      "close": 356.5,
      "volume": 3778100
    },
    {
      "time": "2026-09-04",
      "open": 359.8399963378906,
      "high": 364.989990234375,
      "low": 358.989990234375,
      "close": 362.25,
      "volume": 3559800
    },
    {
      "time": "2026-09-08",
      "open": 364.8900146484375,
      "high": 366.3599853515625,
      "low": 360.3900146484375,
      "close": 363.20001220703125,
      "volume": 3138000
    },
    {
      "time": "2026-09-09",
      "open": 359.3699951171875,
      "high": 366.9700012207031,
      "low": 359.3699951171875,
      "close": 365.07000732421875,
      "volume": 2358700
    },
    {
      "time": "2026-09-10",
      "open": 356.95001220703125,
      "high": 363.3599853515625,
      "low": 356.1199951171875,
      "close": 361.25,
      "volume": 2971200
    },
    {
      "time": "2026-09-11",
      "open": 365.3399963378906,
      "high": 380.3599853515625,
      "low": 365.3399963378906,
      "close": 378.7799987792969,
      "volume": 2886000
    },
    {
      "time": "2026-09-14",
      "open": 364.0799865722656,
      "high": 366.2550048828125,
      "low": 359.3324890136719,
      "close": 364.17498779296875,
      "volume": 1886179
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 238.78259979248048
    },
    {
      "time": "2025-11-24",
      "value": 238.67239959716798
    },
    {
      "time": "2025-11-25",
      "value": 238.83079956054686
    },
    {
      "time": "2025-11-26",
      "value": 239.0627996826172
    },
    {
      "time": "2025-11-28",
      "value": 239.38859954833984
    },
    {
      "time": "2025-12-01",
      "value": 239.81219970703125
    },
    {
      "time": "2025-12-02",
      "value": 240.3247998046875
    },
    {
      "time": "2025-12-03",
      "value": 240.95399963378907
    },
    {
      "time": "2025-12-04",
      "value": 241.52699981689454
    },
    {
      "time": "2025-12-05",
      "value": 242.20220001220704
    },
    {
      "time": "2025-12-08",
      "value": 242.8336001586914
    },
    {
      "time": "2025-12-09",
      "value": 243.46260009765626
    },
    {
      "time": "2025-12-10",
      "value": 244.18000030517578
    },
    {
      "time": "2025-12-11",
      "value": 245.0622006225586
    },
    {
      "time": "2025-12-12",
      "value": 245.81520080566406
    },
    {
      "time": "2025-12-15",
      "value": 246.5842007446289
    },
    {
      "time": "2025-12-16",
      "value": 247.3022006225586
    },
    {
      "time": "2025-12-17",
      "value": 248.04800079345702
    },
    {
      "time": "2025-12-18",
      "value": 248.7878012084961
    },
    {
      "time": "2025-12-19",
      "value": 249.51900115966797
    },
    {
      "time": "2025-12-22",
      "value": 250.52900115966796
    },
    {
      "time": "2025-12-23",
      "value": 251.37020141601562
    },
    {
      "time": "2025-12-24",
      "value": 252.21340148925782
    },
    {
      "time": "2025-12-26",
      "value": 252.98720153808594
    },
    {
      "time": "2025-12-29",
      "value": 253.66760162353515
    },
    {
      "time": "2025-12-30",
      "value": 254.3066018676758
    },
    {
      "time": "2025-12-31",
      "value": 254.80620208740234
    },
    {
      "time": "2026-01-02",
      "value": 255.3536019897461
    },
    {
      "time": "2026-01-05",
      "value": 256.0922021484375
    },
    {
      "time": "2026-01-06",
      "value": 257.085202331543
    },
    {
      "time": "2026-01-07",
      "value": 258.182802734375
    },
    {
      "time": "2026-01-08",
      "value": 259.3058029174805
    },
    {
      "time": "2026-01-09",
      "value": 260.53740264892576
    },
    {
      "time": "2026-01-12",
      "value": 261.7138024902344
    },
    {
      "time": "2026-01-13",
      "value": 262.98000244140627
    },
    {
      "time": "2026-01-14",
      "value": 264.2572021484375
    },
    {
      "time": "2026-01-15",
      "value": 265.62700225830076
    },
    {
      "time": "2026-01-16",
      "value": 267.04440216064455
    },
    {
      "time": "2026-01-20",
      "value": 268.23780242919923
    },
    {
      "time": "2026-01-21",
      "value": 269.67960235595706
    },
    {
      "time": "2026-01-22",
      "value": 271.2804022216797
    },
    {
      "time": "2026-01-23",
      "value": 272.75240234375
    },
    {
      "time": "2026-01-26",
      "value": 274.16440246582033
    },
    {
      "time": "2026-01-27",
      "value": 275.4122021484375
    },
    {
      "time": "2026-01-28",
      "value": 277.01420227050784
    },
    {
      "time": "2026-01-29",
      "value": 278.69040252685545
    },
    {
      "time": "2026-01-30",
      "value": 280.30920257568357
    },
    {
      "time": "2026-02-02",
      "value": 282.0438021850586
    },
    {
      "time": "2026-02-03",
      "value": 283.6256024169922
    },
    {
      "time": "2026-02-04",
      "value": 285.5304025268555
    },
    {
      "time": "2026-02-05",
      "value": 287.32640228271487
    },
    {
      "time": "2026-02-06",
      "value": 288.9474026489258
    },
    {
      "time": "2026-02-09",
      "value": 290.3664025878906
    },
    {
      "time": "2026-02-10",
      "value": 291.7112023925781
    },
    {
      "time": "2026-02-11",
      "value": 293.1444024658203
    },
    {
      "time": "2026-02-12",
      "value": 294.44140197753904
    },
    {
      "time": "2026-02-13",
      "value": 295.7240020751953
    },
    {
      "time": "2026-02-17",
      "value": 296.90940246582034
    },
    {
      "time": "2026-02-18",
      "value": 298.2916021728516
    },
    {
      "time": "2026-02-19",
      "value": 299.5718017578125
    },
    {
      "time": "2026-02-20",
      "value": 301.08980163574216
    },
    {
      "time": "2026-02-23",
      "value": 302.6680017089844
    },
    {
      "time": "2026-02-24",
      "value": 304.1584014892578
    },
    {
      "time": "2026-02-25",
      "value": 305.70660095214845
    },
    {
      "time": "2026-02-26",
      "value": 307.2072009277344
    },
    {
      "time": "2026-02-27",
      "value": 308.7142010498047
    },
    {
      "time": "2026-03-02",
      "value": 310.1944012451172
    },
    {
      "time": "2026-03-03",
      "value": 311.55340087890625
    },
    {
      "time": "2026-03-04",
      "value": 312.88520080566406
    },
    {
      "time": "2026-03-05",
      "value": 313.99080078125
    },
    {
      "time": "2026-03-06",
      "value": 314.7906005859375
    },
    {
      "time": "2026-03-09",
      "value": 315.6502001953125
    },
    {
      "time": "2026-03-10",
      "value": 316.4752001953125
    },
    {
      "time": "2026-03-11",
      "value": 317.32280029296874
    },
    {
      "time": "2026-03-12",
      "value": 317.9555999755859
    },
    {
      "time": "2026-03-13",
      "value": 318.5805999755859
    },
    {
      "time": "2026-03-16",
      "value": 319.375
    },
    {
      "time": "2026-03-17",
      "value": 320.1734002685547
    },
    {
      "time": "2026-03-18",
      "value": 320.79940002441407
    },
    {
      "time": "2026-03-19",
      "value": 321.14940002441404
    },
    {
      "time": "2026-03-20",
      "value": 321.4801995849609
    },
    {
      "time": "2026-03-23",
      "value": 321.74079956054686
    },
    {
      "time": "2026-03-24",
      "value": 322.15879943847654
    },
    {
      "time": "2026-03-25",
      "value": 322.7221997070312
    },
    {
      "time": "2026-03-26",
      "value": 323.0664001464844
    },
    {
      "time": "2026-03-27",
      "value": 323.255400390625
    },
    {
      "time": "2026-03-30",
      "value": 323.275400390625
    },
    {
      "time": "2026-03-31",
      "value": 323.63320068359377
    },
    {
      "time": "2026-04-01",
      "value": 324.1314001464844
    },
    {
      "time": "2026-04-02",
      "value": 324.39880004882815
    },
    {
      "time": "2026-04-06",
      "value": 324.7755999755859
    },
    {
      "time": "2026-04-07",
      "value": 325.2117999267578
    },
    {
      "time": "2026-04-08",
      "value": 326.05579956054686
    },
    {
      "time": "2026-04-09",
      "value": 327.0063995361328
    },
    {
      "time": "2026-04-10",
      "value": 327.65659973144534
    },
    {
      "time": "2026-04-13",
      "value": 328.28279968261717
    },
    {
      "time": "2026-04-14",
      "value": 329.0371997070313
    },
    {
      "time": "2026-04-15",
      "value": 329.65880004882814
    },
    {
      "time": "2026-04-16",
      "value": 330.5089996337891
    },
    {
      "time": "2026-04-17",
      "value": 331.5291998291016
    },
    {
      "time": "2026-04-20",
      "value": 332.7077996826172
    },
    {
      "time": "2026-04-21",
      "value": 333.80419921875
    },
    {
      "time": "2026-04-22",
      "value": 334.97319946289065
    },
    {
      "time": "2026-04-23",
      "value": 336.5475994873047
    },
    {
      "time": "2026-04-24",
      "value": 337.79899963378904
    },
    {
      "time": "2026-04-27",
      "value": 339.02359985351563
    },
    {
      "time": "2026-04-28",
      "value": 339.9467999267578
    },
    {
      "time": "2026-04-29",
      "value": 340.9827996826172
    },
    {
      "time": "2026-04-30",
      "value": 342.10059997558596
    },
    {
      "time": "2026-05-01",
      "value": 343.14840026855467
    },
    {
      "time": "2026-05-04",
      "value": 343.9882000732422
    },
    {
      "time": "2026-05-05",
      "value": 344.98059997558596
    },
    {
      "time": "2026-05-06",
      "value": 346.17140014648436
    },
    {
      "time": "2026-05-07",
      "value": 347.12580017089846
    },
    {
      "time": "2026-05-08",
      "value": 348.36919982910155
    },
    {
      "time": "2026-05-11",
      "value": 349.7079998779297
    },
    {
      "time": "2026-05-12",
      "value": 351.0527996826172
    },
    {
      "time": "2026-05-13",
      "value": 352.9208001708984
    },
    {
      "time": "2026-05-14",
      "value": 354.6264001464844
    },
    {
      "time": "2026-05-15",
      "value": 356.3817999267578
    },
    {
      "time": "2026-05-18",
      "value": 358.43719970703125
    },
    {
      "time": "2026-05-19",
      "value": 360.3291998291016
    },
    {
      "time": "2026-05-20",
      "value": 361.91399963378905
    },
    {
      "time": "2026-05-21",
      "value": 363.21379943847654
    },
    {
      "time": "2026-05-22",
      "value": 365.0097998046875
    },
    {
      "time": "2026-05-26",
      "value": 367.2871997070313
    },
    {
      "time": "2026-05-27",
      "value": 369.4063995361328
    },
    {
      "time": "2026-05-28",
      "value": 371.5133996582031
    },
    {
      "time": "2026-05-29",
      "value": 373.6185998535156
    },
    {
      "time": "2026-06-01",
      "value": 375.46359985351563
    },
    {
      "time": "2026-06-02",
      "value": 377.73900024414064
    },
    {
      "time": "2026-06-03",
      "value": 380.2486004638672
    },
    {
      "time": "2026-06-04",
      "value": 382.3872009277344
    },
    {
      "time": "2026-06-05",
      "value": 383.9744012451172
    },
    {
      "time": "2026-06-08",
      "value": 385.78380126953124
    },
    {
      "time": "2026-06-09",
      "value": 387.7274011230469
    },
    {
      "time": "2026-06-10",
      "value": 389.51880126953125
    },
    {
      "time": "2026-06-11",
      "value": 391.39860107421873
    },
    {
      "time": "2026-06-12",
      "value": 393.3428015136719
    },
    {
      "time": "2026-06-15",
      "value": 395.52760131835936
    },
    {
      "time": "2026-06-16",
      "value": 397.30040161132814
    },
    {
      "time": "2026-06-17",
      "value": 399.04120178222655
    },
    {
      "time": "2026-06-18",
      "value": 400.80620178222654
    },
    {
      "time": "2026-06-22",
      "value": 402.68860229492185
    },
    {
      "time": "2026-06-23",
      "value": 403.8310021972656
    },
    {
      "time": "2026-06-24",
      "value": 405.0940020751953
    },
    {
      "time": "2026-06-25",
      "value": 406.4806018066406
    },
    {
      "time": "2026-06-26",
      "value": 407.2600018310547
    },
    {
      "time": "2026-06-29",
      "value": 408.01960205078126
    },
    {
      "time": "2026-06-30",
      "value": 408.5340020751953
    },
    {
      "time": "2026-07-01",
      "value": 408.6926025390625
    },
    {
      "time": "2026-07-02",
      "value": 408.73040283203125
    },
    {
      "time": "2026-07-06",
      "value": 408.87860229492185
    },
    {
      "time": "2026-07-07",
      "value": 408.38160217285156
    },
    {
      "time": "2026-07-08",
      "value": 408.0982019042969
    },
    {
      "time": "2026-07-09",
      "value": 408.1192022705078
    },
    {
      "time": "2026-07-10",
      "value": 408.367001953125
    },
    {
      "time": "2026-07-13",
      "value": 408.30100219726563
    },
    {
      "time": "2026-07-14",
      "value": 408.1108020019531
    },
    {
      "time": "2026-07-15",
      "value": 407.97620178222655
    },
    {
      "time": "2026-07-16",
      "value": 407.6464019775391
    },
    {
      "time": "2026-07-17",
      "value": 407.0582019042969
    },
    {
      "time": "2026-07-20",
      "value": 406.1948016357422
    },
    {
      "time": "2026-07-21",
      "value": 405.68060180664065
    },
    {
      "time": "2026-07-22",
      "value": 405.0848022460938
    },
    {
      "time": "2026-07-23",
      "value": 404.2342022705078
    },
    {
      "time": "2026-07-24",
      "value": 403.27840209960937
    },
    {
      "time": "2026-07-27",
      "value": 402.0684020996094
    },
    {
      "time": "2026-07-28",
      "value": 400.84920166015627
    },
    {
      "time": "2026-07-29",
      "value": 399.5668017578125
    },
    {
      "time": "2026-07-30",
      "value": 398.5286022949219
    },
    {
      "time": "2026-07-31",
      "value": 397.59060241699217
    },
    {
      "time": "2026-08-03",
      "value": 396.86720275878906
    },
    {
      "time": "2026-08-04",
      "value": 396.78880310058594
    },
    {
      "time": "2026-08-05",
      "value": 396.40120300292966
    },
    {
      "time": "2026-08-06",
      "value": 395.5486029052734
    },
    {
      "time": "2026-08-07",
      "value": 395.0096026611328
    },
    {
      "time": "2026-08-10",
      "value": 394.3080023193359
    },
    {
      "time": "2026-08-11",
      "value": 393.737001953125
    },
    {
      "time": "2026-08-12",
      "value": 393.3718017578125
    },
    {
      "time": "2026-08-13",
      "value": 392.53120178222656
    },
    {
      "time": "2026-08-14",
      "value": 391.56560180664064
    },
    {
      "time": "2026-08-17",
      "value": 390.7960015869141
    },
    {
      "time": "2026-08-18",
      "value": 390.30080139160157
    },
    {
      "time": "2026-08-19",
      "value": 389.6882012939453
    },
    {
      "time": "2026-08-20",
      "value": 389.00060119628904
    },
    {
      "time": "2026-08-21",
      "value": 388.6090008544922
    },
    {
      "time": "2026-08-24",
      "value": 387.7898010253906
    },
    {
      "time": "2026-08-25",
      "value": 386.9072009277344
    },
    {
      "time": "2026-08-26",
      "value": 385.7916009521484
    },
    {
      "time": "2026-08-27",
      "value": 384.96200073242187
    },
    {
      "time": "2026-08-28",
      "value": 383.9086004638672
    },
    {
      "time": "2026-08-31",
      "value": 382.4622009277344
    },
    {
      "time": "2026-09-01",
      "value": 380.64300048828125
    },
    {
      "time": "2026-09-02",
      "value": 379.6120001220703
    },
    {
      "time": "2026-09-03",
      "value": 378.47880004882813
    },
    {
      "time": "2026-09-04",
      "value": 377.3652001953125
    },
    {
      "time": "2026-09-08",
      "value": 376.89100036621096
    },
    {
      "time": "2026-09-09",
      "value": 376.3568005371094
    },
    {
      "time": "2026-09-10",
      "value": 375.6384002685547
    },
    {
      "time": "2026-09-11",
      "value": 375.43440002441406
    },
    {
      "time": "2026-09-14",
      "value": 375.17469970703127
    }
  ],
  "analysis": null
}