{
  "ok": true,
  "cached": false,
  "ticker": "ADSK",
  "price": 228.77,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Primepoint Brings Traceable Construction AI to the Field with New Autodesk Forma Integration",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/primepoint-brings-traceable-construction-ai-192400074.html",
      "published": "2026-09-14"
    },
    {
      "title": "EGHT or ADSK: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eght-adsk-better-value-stock-154005155.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Adobe Stock Surge To $500?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/684726f5-af65-3450-a070-dd5ce3f88b17/can-adobe-stock-surge-to-%24500%3F.html",
      "published": "2026-09-14"
    },
    {
      "title": "Prediction: Synopsys Could Be The Next AI Winner",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0a9de9c5-3bd1-30e0-a049-551c1af2e2b8/prediction%3A-synopsys-could-be.html",
      "published": "2026-09-12"
    },
    {
      "title": "Adobe Just Fell Off Another Cliff: Why One Wall Street Manager Remains Resolute That It Will Increase 55% Soon",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bb75a119-9fc0-3f12-a69b-8e655976102b/adobe-just-fell-off-another.html",
      "published": "2026-09-11"
    },
    {
      "title": "Why Did Autodesk Stock Drop So Soon After Raising Its Forecast?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/9e97846c-caf0-3960-baf8-78c38f44bc80/why-did-autodesk-stock-drop.html",
      "published": "2026-09-11"
    },
    {
      "title": "Eaton and Autodesk Help Simplify and Accelerate Delivery of Increasingly Complex Electrical Systems in Commercial Buildings",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/eaton-autodesk-help-simplify-accelerate-123300524.html",
      "published": "2026-09-10"
    },
    {
      "title": "Is Autodesk Stock Underperforming the Dow?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/f56604ce-7a16-37ca-8626-a8581dde8813/is-autodesk-stock.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 318.7099914550781,
      "high": 321.4700012207031,
      "low": 318.510009765625,
      "close": 321.07000732421875,
      "volume": 1034100
    },
    {
      "time": "2025-09-16",
      "open": 320.8800048828125,
      "high": 321.0199890136719,
      "low": 316.1700134277344,
      "close": 318.510009765625,
      "volume": 1171800
    },
    {
      "time": "2025-09-17",
      "open": 319.55999755859375,
      "high": 322.67999267578125,
      "low": 317.3999938964844,
      "close": 319.2799987792969,
      "volume": 1758400
    },
    {
      "time": "2025-09-18",
      "open": 321.7300109863281,
      "high": 326.7099914550781,
      "low": 319.82000732421875,
      "close": 323.0400085449219,
      "volume": 1883600
    },
    {
      "time": "2025-09-19",
      "open": 325.0299987792969,
      "high": 326.5400085449219,
      "low": 320.8500061035156,
      "close": 322.6700134277344,
      "volume": 3364400
    },
    {
      "time": "2025-09-22",
      "open": 321.3900146484375,
      "high": 326.4700012207031,
      "low": 318.6700134277344,
      "close": 324.3900146484375,
      "volume": 1695700
    },
    {
      "time": "2025-09-23",
      "open": 323.45001220703125,
      "high": 325.1600036621094,
      "low": 322.010009765625,
      "close": 324.8599853515625,
      "volume": 1417900
    },
    {
      "time": "2025-09-24",
      "open": 325.489990234375,
      "high": 326.3500061035156,
      "low": 322.45001220703125,
      "close": 323.5199890136719,
      "volume": 1102600
    },
    {
      "time": "2025-09-25",
      "open": 322.4700012207031,
      "high": 322.9700012207031,
      "low": 319.1600036621094,
      "close": 320.1700134277344,
      "volume": 1057800
    },
    {
      "time": "2025-09-26",
      "open": 320.1700134277344,
      "high": 323.44000244140625,
      "low": 319.3900146484375,
      "close": 322.8800048828125,
      "volume": 850800
    },
    {
      "time": "2025-09-29",
      "open": 325,
      "high": 326.1099853515625,
      "low": 320.94000244140625,
      "close": 322.0299987792969,
      "volume": 1162000
    },
    {
      "time": "2025-09-30",
      "open": 322.2300109863281,
      "high": 322.2300109863281,
      "low": 314.8399963378906,
      "close": 317.6700134277344,
      "volume": 1159900
    },
    {
      "time": "2025-10-01",
      "open": 318.7900085449219,
      "high": 320.5400085449219,
      "low": 311.6300048828125,
      "close": 315.7300109863281,
      "volume": 1786900
    },
    {
      "time": "2025-10-02",
      "open": 314.8299865722656,
      "high": 321.57000732421875,
      "low": 314.3599853515625,
      "close": 320.9100036621094,
      "volume": 1367000
    },
    {
      "time": "2025-10-03",
      "open": 320.1499938964844,
      "high": 321.57000732421875,
      "low": 318.1000061035156,
      "close": 318.8999938964844,
      "volume": 971900
    },
    {
      "time": "2025-10-06",
      "open": 322,
      "high": 326.20001220703125,
      "low": 320.1300048828125,
      "close": 323.42999267578125,
      "volume": 1568800
    },
    {
      "time": "2025-10-07",
      "open": 323.1099853515625,
      "high": 324,
      "low": 309.57000732421875,
      "close": 314.19000244140625,
      "volume": 1468900
    },
    {
      "time": "2025-10-08",
      "open": 315,
      "high": 315.82000732421875,
      "low": 309.1600036621094,
      "close": 311.4100036621094,
      "volume": 1429700
    },
    {
      "time": "2025-10-09",
      "open": 310.5,
      "high": 312.92999267578125,
      "low": 305.80999755859375,
      "close": 310.32000732421875,
      "volume": 1357000
    },
    {
      "time": "2025-10-10",
      "open": 309.0799865722656,
      "high": 312.2900085449219,
      "low": 302.42999267578125,
      "close": 303.5,
      "volume": 1480200
    },
    {
      "time": "2025-10-13",
      "open": 303.6300048828125,
      "high": 308.70001220703125,
      "low": 302.6600036621094,
      "close": 307.9700012207031,
      "volume": 982600
    },
    {
      "time": "2025-10-14",
      "open": 304.5799865722656,
      "high": 308.4599914550781,
      "low": 303.1099853515625,
      "close": 306.5899963378906,
      "volume": 1338600
    },
    {
      "time": "2025-10-15",
      "open": 308.6499938964844,
      "high": 310,
      "low": 303.17999267578125,
      "close": 305.0799865722656,
      "volume": 992900
    },
    {
      "time": "2025-10-16",
      "open": 307.760009765625,
      "high": 308.9100036621094,
      "low": 298.79998779296875,
      "close": 299.82000732421875,
      "volume": 1066200
    },
    {
      "time": "2025-10-17",
      "open": 299.32000732421875,
      "high": 305.260009765625,
      "low": 298.9100036621094,
      "close": 303.6600036621094,
      "volume": 2202100
    },
    {
      "time": "2025-10-20",
      "open": 305,
      "high": 308.0799865722656,
      "low": 304.32000732421875,
      "close": 307.95001220703125,
      "volume": 885100
    },
    {
      "time": "2025-10-21",
      "open": 307.95001220703125,
      "high": 311.4700012207031,
      "low": 306.9800109863281,
      "close": 310.57000732421875,
      "volume": 710300
    },
    {
      "time": "2025-10-22",
      "open": 309.82000732421875,
      "high": 311.2799987792969,
      "low": 305.1199951171875,
      "close": 308.1499938964844,
      "volume": 1471300
    },
    {
      "time": "2025-10-23",
      "open": 304,
      "high": 310.1000061035156,
      "low": 304,
      "close": 309.8399963378906,
      "volume": 1006900
    },
    {
      "time": "2025-10-24",
      "open": 313.010009765625,
      "high": 314.510009765625,
      "low": 311.1499938964844,
      "close": 312.8800048828125,
      "volume": 953300
    },
    {
      "time": "2025-10-27",
      "open": 313.3500061035156,
      "high": 314.1700134277344,
      "low": 311.1300048828125,
      "close": 313.5299987792969,
      "volume": 938100
    },
    {
      "time": "2025-10-28",
      "open": 312.8699951171875,
      "high": 315,
      "low": 310.7300109863281,
      "close": 311.0799865722656,
      "volume": 919400
    },
    {
      "time": "2025-10-29",
      "open": 306.5299987792969,
      "high": 307,
      "low": 296.0199890136719,
      "close": 297.0799865722656,
      "volume": 1682200
    },
    {
      "time": "2025-10-30",
      "open": 295.25,
      "high": 303.57000732421875,
      "low": 295.25,
      "close": 300.7699890136719,
      "volume": 1527800
    },
    {
      "time": "2025-10-31",
      "open": 300.4200134277344,
      "high": 302.70001220703125,
      "low": 297.9200134277344,
      "close": 301.3399963378906,
      "volume": 1076700
    },
    {
      "time": "2025-11-03",
      "open": 302.989990234375,
      "high": 304.8800048828125,
      "low": 299.3999938964844,
      "close": 303.6400146484375,
      "volume": 1079400
    },
    {
      "time": "2025-11-04",
      "open": 302.260009765625,
      "high": 304.1300048828125,
      "low": 299.1700134277344,
      "close": 300.8599853515625,
      "volume": 1301000
    },
    {
      "time": "2025-11-05",
      "open": 301.2300109863281,
      "high": 302.44000244140625,
      "low": 299.32000732421875,
      "close": 300.9599914550781,
      "volume": 1250700
    },
    {
      "time": "2025-11-06",
      "open": 299.4599914550781,
      "high": 299.8999938964844,
      "low": 293.7200012207031,
      "close": 294.8599853515625,
      "volume": 1165800
    },
    {
      "time": "2025-11-07",
      "open": 294.6000061035156,
      "high": 297.4700012207031,
      "low": 293.510009765625,
      "close": 297.17999267578125,
      "volume": 950500
    },
    {
      "time": "2025-11-10",
      "open": 297.3999938964844,
      "high": 299.54998779296875,
      "low": 293.05999755859375,
      "close": 298.7200012207031,
      "volume": 1194200
    },
    {
      "time": "2025-11-11",
      "open": 299.1700134277344,
      "high": 302.42999267578125,
      "low": 297.95001220703125,
      "close": 301.8599853515625,
      "volume": 855600
    },
    {
      "time": "2025-11-12",
      "open": 301.54998779296875,
      "high": 303.20001220703125,
      "low": 300.29998779296875,
      "close": 301.739990234375,
      "volume": 1191100
    },
    {
      "time": "2025-11-13",
      "open": 300.5,
      "high": 301.7900085449219,
      "low": 296.3699951171875,
      "close": 297.1700134277344,
      "volume": 1122700
    },
    {
      "time": "2025-11-14",
      "open": 295.80999755859375,
      "high": 301.29998779296875,
      "low": 292.57000732421875,
      "close": 299.3900146484375,
      "volume": 1049800
    },
    {
      "time": "2025-11-17",
      "open": 299.5299987792969,
      "high": 299.5299987792969,
      "low": 290.8900146484375,
      "close": 291.9599914550781,
      "volume": 1081300
    },
    {
      "time": "2025-11-18",
      "open": 292.8699951171875,
      "high": 294.3500061035156,
      "low": 289.05999755859375,
      "close": 292.2300109863281,
      "volume": 1526300
    },
    {
      "time": "2025-11-19",
      "open": 291.6000061035156,
      "high": 293.80999755859375,
      "low": 290.0899963378906,
      "close": 291.19000244140625,
      "volume": 1359000
    },
    {
      "time": "2025-11-20",
      "open": 295.260009765625,
      "high": 296.8999938964844,
      "low": 286.42999267578125,
      "close": 286.95001220703125,
      "volume": 1212500
    },
    {
      "time": "2025-11-21",
      "open": 288.69000244140625,
      "high": 293.1300048828125,
      "low": 286.32000732421875,
      "close": 290.79998779296875,
      "volume": 1359300
    },
    {
      "time": "2025-11-24",
      "open": 291.3500061035156,
      "high": 292.79998779296875,
      "low": 288.95001220703125,
      "close": 289.8500061035156,
      "volume": 3027600
    },
    {
      "time": "2025-11-25",
      "open": 290.2799987792969,
      "high": 297.6700134277344,
      "low": 287.0799865722656,
      "close": 294.42999267578125,
      "volume": 2336400
    },
    {
      "time": "2025-11-26",
      "open": 313.9700012207031,
      "high": 320,
      "low": 299.1300048828125,
      "close": 301.3800048828125,
      "volume": 4686400
    },
    {
      "time": "2025-11-28",
      "open": 300.2900085449219,
      "high": 304,
      "low": 299.4200134277344,
      "close": 303.3399963378906,
      "volume": 912400
    },
    {
      "time": "2025-12-01",
      "open": 301.1700134277344,
      "high": 307.3699951171875,
      "low": 300.32000732421875,
      "close": 305.1199951171875,
      "volume": 1464600
    },
    {
      "time": "2025-12-02",
      "open": 306.05999755859375,
      "high": 310.8399963378906,
      "low": 305.30999755859375,
      "close": 310.25,
      "volume": 1625400
    },
    {
      "time": "2025-12-03",
      "open": 308.760009765625,
      "high": 312.6199951171875,
      "low": 305.4800109863281,
      "close": 307.239990234375,
      "volume": 1346700
    },
    {
      "time": "2025-12-04",
      "open": 307.79998779296875,
      "high": 309.29998779296875,
      "low": 303.7699890136719,
      "close": 305.8500061035156,
      "volume": 1458000
    },
    {
      "time": "2025-12-05",
      "open": 306,
      "high": 307.8299865722656,
      "low": 304.29998779296875,
      "close": 306.739990234375,
      "volume": 1558800
    },
    {
      "time": "2025-12-08",
      "open": 307.6000061035156,
      "high": 309.2200012207031,
      "low": 298.6300048828125,
      "close": 301.3900146484375,
      "volume": 1667800
    },
    {
      "time": "2025-12-09",
      "open": 301.07000732421875,
      "high": 303.6499938964844,
      "low": 299.5299987792969,
      "close": 300.75,
      "volume": 1393600
    },
    {
      "time": "2025-12-10",
      "open": 299.4599914550781,
      "high": 304.69000244140625,
      "low": 297.5199890136719,
      "close": 300.1000061035156,
      "volume": 1792800
    },
    {
      "time": "2025-12-11",
      "open": 299.92999267578125,
      "high": 305,
      "low": 298.20001220703125,
      "close": 300.92999267578125,
      "volume": 1534500
    },
    {
      "time": "2025-12-12",
      "open": 302.4800109863281,
      "high": 302.4800109863281,
      "low": 296.3299865722656,
      "close": 297.6400146484375,
      "volume": 1425200
    },
    {
      "time": "2025-12-15",
      "open": 299.2099914550781,
      "high": 301.4700012207031,
      "low": 292.3800048828125,
      "close": 294.30999755859375,
      "volume": 2281000
    },
    {
      "time": "2025-12-16",
      "open": 294.30999755859375,
      "high": 296.2200012207031,
      "low": 291.8800048828125,
      "close": 293.9800109863281,
      "volume": 1482200
    },
    {
      "time": "2025-12-17",
      "open": 294.1300048828125,
      "high": 298.29998779296875,
      "low": 292.04998779296875,
      "close": 292.9700012207031,
      "volume": 1390500
    },
    {
      "time": "2025-12-18",
      "open": 294.6499938964844,
      "high": 300.0299987792969,
      "low": 293.7699890136719,
      "close": 299.239990234375,
      "volume": 1960400
    },
    {
      "time": "2025-12-19",
      "open": 299.9200134277344,
      "high": 301.5799865722656,
      "low": 297.8999938964844,
      "close": 300.0799865722656,
      "volume": 3311300
    },
    {
      "time": "2025-12-22",
      "open": 301.3800048828125,
      "high": 303.7900085449219,
      "low": 299.3699951171875,
      "close": 300.4700012207031,
      "volume": 1412200
    },
    {
      "time": "2025-12-23",
      "open": 298.8599853515625,
      "high": 300.3800048828125,
      "low": 295.6099853515625,
      "close": 297.5799865722656,
      "volume": 1128400
    },
    {
      "time": "2025-12-24",
      "open": 297.6700134277344,
      "high": 298.6499938964844,
      "low": 296.510009765625,
      "close": 298.2099914550781,
      "volume": 320800
    },
    {
      "time": "2025-12-26",
      "open": 298.4200134277344,
      "high": 300.7200012207031,
      "low": 298.3399963378906,
      "close": 300.7099914550781,
      "volume": 439300
    },
    {
      "time": "2025-12-29",
      "open": 299.0799865722656,
      "high": 303.1000061035156,
      "low": 299.0799865722656,
      "close": 301.2300109863281,
      "volume": 656900
    },
    {
      "time": "2025-12-30",
      "open": 299.5299987792969,
      "high": 301.6600036621094,
      "low": 299.05999755859375,
      "close": 299.5400085449219,
      "volume": 627700
    },
    {
      "time": "2025-12-31",
      "open": 298.6199951171875,
      "high": 299.07000732421875,
      "low": 295.8500061035156,
      "close": 296.010009765625,
      "volume": 749200
    },
    {
      "time": "2026-01-02",
      "open": 296,
      "high": 296.05999755859375,
      "low": 282.510009765625,
      "close": 286.7300109863281,
      "volume": 1317700
    },
    {
      "time": "2026-01-05",
      "open": 288.0400085449219,
      "high": 293.1000061035156,
      "low": 286.6300048828125,
      "close": 288.6600036621094,
      "volume": 1463800
    },
    {
      "time": "2026-01-06",
      "open": 288.510009765625,
      "high": 294.239990234375,
      "low": 287.5199890136719,
      "close": 293.1700134277344,
      "volume": 1264500
    },
    {
      "time": "2026-01-07",
      "open": 294.7300109863281,
      "high": 296.79998779296875,
      "low": 293.0400085449219,
      "close": 293.7900085449219,
      "volume": 987700
    },
    {
      "time": "2026-01-08",
      "open": 291,
      "high": 292.04998779296875,
      "low": 273.79998779296875,
      "close": 276.5799865722656,
      "volume": 2778000
    },
    {
      "time": "2026-01-09",
      "open": 276.79998779296875,
      "high": 278.45001220703125,
      "low": 273.79998779296875,
      "close": 276.0199890136719,
      "volume": 1820900
    },
    {
      "time": "2026-01-12",
      "open": 275.9100036621094,
      "high": 279.32000732421875,
      "low": 274.0199890136719,
      "close": 277.8900146484375,
      "volume": 1204600
    },
    {
      "time": "2026-01-13",
      "open": 277.5,
      "high": 279.3399963378906,
      "low": 266.7699890136719,
      "close": 270.6300048828125,
      "volume": 2171000
    },
    {
      "time": "2026-01-14",
      "open": 268.95001220703125,
      "high": 271.010009765625,
      "low": 259.2699890136719,
      "close": 261.2799987792969,
      "volume": 2221200
    },
    {
      "time": "2026-01-15",
      "open": 262.2300109863281,
      "high": 264.0799865722656,
      "low": 259.760009765625,
      "close": 262.260009765625,
      "volume": 1773800
    },
    {
      "time": "2026-01-16",
      "open": 262.7200012207031,
      "high": 266.3999938964844,
      "low": 260.7200012207031,
      "close": 265.69000244140625,
      "volume": 3839400
    },
    {
      "time": "2026-01-20",
      "open": 261.5400085449219,
      "high": 262.489990234375,
      "low": 252.5500030517578,
      "close": 253.8699951171875,
      "volume": 2671200
    },
    {
      "time": "2026-01-21",
      "open": 253.8699951171875,
      "high": 257.489990234375,
      "low": 253.33999633789062,
      "close": 257.44000244140625,
      "volume": 2342600
    },
    {
      "time": "2026-01-22",
      "open": 268.7099914550781,
      "high": 271.44000244140625,
      "low": 263.04998779296875,
      "close": 269.7699890136719,
      "volume": 3157400
    },
    {
      "time": "2026-01-23",
      "open": 269.4100036621094,
      "high": 271.2900085449219,
      "low": 266.8699951171875,
      "close": 270,
      "volume": 1493400
    },
    {
      "time": "2026-01-26",
      "open": 270.4100036621094,
      "high": 274.25,
      "low": 269.760009765625,
      "close": 272.3399963378906,
      "volume": 1804300
    },
    {
      "time": "2026-01-27",
      "open": 271.20001220703125,
      "high": 272.04998779296875,
      "low": 264.5899963378906,
      "close": 268.0899963378906,
      "volume": 1458400
    },
    {
      "time": "2026-01-28",
      "open": 268.510009765625,
      "high": 271.1199951171875,
      "low": 266.6099853515625,
      "close": 268.3299865722656,
      "volume": 1268100
    },
    {
      "time": "2026-01-29",
      "open": 260,
      "high": 260.4700012207031,
      "low": 247.1999969482422,
      "close": 255.67999267578125,
      "volume": 3641800
    },
    {
      "time": "2026-01-30",
      "open": 253.58999633789062,
      "high": 255.6699981689453,
      "low": 250.9499969482422,
      "close": 252.8699951171875,
      "volume": 1739200
    },
    {
      "time": "2026-02-02",
      "open": 259.6099853515625,
      "high": 259.6600036621094,
      "low": 253.75,
      "close": 255.57000732421875,
      "volume": 1622000
    },
    {
      "time": "2026-02-03",
      "open": 250.00999450683594,
      "high": 251.63999938964844,
      "low": 238.9499969482422,
      "close": 240.7899932861328,
      "volume": 3540400
    },
    {
      "time": "2026-02-04",
      "open": 238.75999450683594,
      "high": 249.85000610351562,
      "low": 236.22000122070312,
      "close": 243.41000366210938,
      "volume": 2728100
    },
    {
      "time": "2026-02-05",
      "open": 245.83999633789062,
      "high": 246.7899932861328,
      "low": 236.77999877929688,
      "close": 238.05999755859375,
      "volume": 3414200
    },
    {
      "time": "2026-02-06",
      "open": 239.64999389648438,
      "high": 242.44000244140625,
      "low": 234,
      "close": 240.39999389648438,
      "volume": 2139700
    },
    {
      "time": "2026-02-09",
      "open": 238.86000061035156,
      "high": 243.08999633789062,
      "low": 236.42999267578125,
      "close": 242.52999877929688,
      "volume": 1524400
    },
    {
      "time": "2026-02-10",
      "open": 242.67999267578125,
      "high": 247.1199951171875,
      "low": 241.16000366210938,
      "close": 243.5800018310547,
      "volume": 2324100
    },
    {
      "time": "2026-02-11",
      "open": 234.1199951171875,
      "high": 239.8000030517578,
      "low": 229.52000427246094,
      "close": 232.58999633789062,
      "volume": 2622400
    },
    {
      "time": "2026-02-12",
      "open": 232.60000610351562,
      "high": 235.19000244140625,
      "low": 216.00999450683594,
      "close": 223.49000549316406,
      "volume": 5413400
    },
    {
      "time": "2026-02-13",
      "open": 223.8300018310547,
      "high": 233.6300048828125,
      "low": 222.8800048828125,
      "close": 231.22000122070312,
      "volume": 2752800
    },
    {
      "time": "2026-02-17",
      "open": 228.10000610351562,
      "high": 229.33999633789062,
      "low": 221.08999633789062,
      "close": 225.32000732421875,
      "volume": 2629300
    },
    {
      "time": "2026-02-18",
      "open": 224.49000549316406,
      "high": 230.08999633789062,
      "low": 223.2100067138672,
      "close": 229.74000549316406,
      "volume": 2009500
    },
    {
      "time": "2026-02-19",
      "open": 229.86000061035156,
      "high": 230,
      "low": 226.5,
      "close": 229.10000610351562,
      "volume": 1451000
    },
    {
      "time": "2026-02-20",
      "open": 227.64999389648438,
      "high": 232.2100067138672,
      "low": 225.77999877929688,
      "close": 226.97999572753906,
      "volume": 1743100
    },
    {
      "time": "2026-02-23",
      "open": 223.6300048828125,
      "high": 225.64999389648438,
      "low": 216.72000122070312,
      "close": 218.63999938964844,
      "volume": 2060800
    },
    {
      "time": "2026-02-24",
      "open": 217.5399932861328,
      "high": 225.3000030517578,
      "low": 215.00999450683594,
      "close": 220.91000366210938,
      "volume": 2204300
    },
    {
      "time": "2026-02-25",
      "open": 220.9499969482422,
      "high": 225.8000030517578,
      "low": 219.0500030517578,
      "close": 224.80999755859375,
      "volume": 1955800
    },
    {
      "time": "2026-02-26",
      "open": 228.42999267578125,
      "high": 233.72999572753906,
      "low": 227.30999755859375,
      "close": 233.4499969482422,
      "volume": 4076500
    },
    {
      "time": "2026-02-27",
      "open": 233.5800018310547,
      "high": 248.6999969482422,
      "low": 233.3000030517578,
      "close": 245.8699951171875,
      "volume": 5370700
    },
    {
      "time": "2026-03-02",
      "open": 243.52999877929688,
      "high": 249.14999389648438,
      "low": 243,
      "close": 246.94000244140625,
      "volume": 2401000
    },
    {
      "time": "2026-03-03",
      "open": 246.10000610351562,
      "high": 254.8300018310547,
      "low": 244.4499969482422,
      "close": 253.39999389648438,
      "volume": 2606300
    },
    {
      "time": "2026-03-04",
      "open": 253.3000030517578,
      "high": 258.80999755859375,
      "low": 252.5,
      "close": 257.8900146484375,
      "volume": 2656900
    },
    {
      "time": "2026-03-05",
      "open": 258.54998779296875,
      "high": 264.75,
      "low": 256.8999938964844,
      "close": 264.1199951171875,
      "volume": 2186400
    },
    {
      "time": "2026-03-06",
      "open": 261.5400085449219,
      "high": 263.04998779296875,
      "low": 257.7300109863281,
      "close": 260.989990234375,
      "volume": 2021000
    },
    {
      "time": "2026-03-09",
      "open": 260.7699890136719,
      "high": 262.5199890136719,
      "low": 256.5,
      "close": 260.75,
      "volume": 1803400
    },
    {
      "time": "2026-03-10",
      "open": 260.5799865722656,
      "high": 261.7799987792969,
      "low": 252.08999633789062,
      "close": 253.85000610351562,
      "volume": 1857600
    },
    {
      "time": "2026-03-11",
      "open": 255.4499969482422,
      "high": 259.5400085449219,
      "low": 249.75999450683594,
      "close": 251.8300018310547,
      "volume": 1959000
    },
    {
      "time": "2026-03-12",
      "open": 250.7100067138672,
      "high": 255.9499969482422,
      "low": 249.24000549316406,
      "close": 249.88999938964844,
      "volume": 1653500
    },
    {
      "time": "2026-03-13",
      "open": 249.52000427246094,
      "high": 252.8300018310547,
      "low": 248.5399932861328,
      "close": 251.1699981689453,
      "volume": 1442800
    },
    {
      "time": "2026-03-16",
      "open": 252.08999633789062,
      "high": 253.02000427246094,
      "low": 249.3000030517578,
      "close": 249.77999877929688,
      "volume": 1353400
    },
    {
      "time": "2026-03-17",
      "open": 250.58999633789062,
      "high": 259.3900146484375,
      "low": 250.58999633789062,
      "close": 252.9199981689453,
      "volume": 1254700
    },
    {
      "time": "2026-03-18",
      "open": 250.27999877929688,
      "high": 254.44000244140625,
      "low": 248.25,
      "close": 248.47999572753906,
      "volume": 1811000
    },
    {
      "time": "2026-03-19",
      "open": 248.97999572753906,
      "high": 255.33999633789062,
      "low": 246.0800018310547,
      "close": 247.64999389648438,
      "volume": 2148400
    },
    {
      "time": "2026-03-20",
      "open": 245.9499969482422,
      "high": 248.61000061035156,
      "low": 241.5,
      "close": 247.99000549316406,
      "volume": 4418400
    },
    {
      "time": "2026-03-23",
      "open": 248.2899932861328,
      "high": 251.05999755859375,
      "low": 244.72999572753906,
      "close": 247.44000244140625,
      "volume": 2658100
    },
    {
      "time": "2026-03-24",
      "open": 245.27999877929688,
      "high": 245.27999877929688,
      "low": 237.27999877929688,
      "close": 239.38999938964844,
      "volume": 2224400
    },
    {
      "time": "2026-03-25",
      "open": 241.24000549316406,
      "high": 243.1999969482422,
      "low": 232.41000366210938,
      "close": 235.4199981689453,
      "volume": 1685100
    },
    {
      "time": "2026-03-26",
      "open": 234.66000366210938,
      "high": 243.6199951171875,
      "low": 234.32000732421875,
      "close": 239.8300018310547,
      "volume": 1468200
    },
    {
      "time": "2026-03-27",
      "open": 237.6300048828125,
      "high": 237.8699951171875,
      "low": 229.24000549316406,
      "close": 229.83999633789062,
      "volume": 2233100
    },
    {
      "time": "2026-03-30",
      "open": 232.25999450683594,
      "high": 238.5399932861328,
      "low": 231.0500030517578,
      "close": 235.67999267578125,
      "volume": 1653500
    },
    {
      "time": "2026-03-31",
      "open": 234.9199981689453,
      "high": 241.2100067138672,
      "low": 234.88999938964844,
      "close": 239.39999389648438,
      "volume": 1947000
    },
    {
      "time": "2026-04-01",
      "open": 238.86000061035156,
      "high": 240.49000549316406,
      "low": 232.17999267578125,
      "close": 237.8699951171875,
      "volume": 1800300
    },
    {
      "time": "2026-04-02",
      "open": 239.72000122070312,
      "high": 241.4600067138672,
      "low": 234.08999633789062,
      "close": 238.0800018310547,
      "volume": 1990700
    },
    {
      "time": "2026-04-06",
      "open": 236.83999633789062,
      "high": 239,
      "low": 234.6699981689453,
      "close": 237.72000122070312,
      "volume": 1189800
    },
    {
      "time": "2026-04-07",
      "open": 236.3300018310547,
      "high": 238.60000610351562,
      "low": 232.91000366210938,
      "close": 234.9600067138672,
      "volume": 1319000
    },
    {
      "time": "2026-04-08",
      "open": 241.14999389648438,
      "high": 244.8000030517578,
      "low": 239.02999877929688,
      "close": 240.64999389648438,
      "volume": 1990500
    },
    {
      "time": "2026-04-09",
      "open": 237.50999450683594,
      "high": 238.5,
      "low": 217.17999267578125,
      "close": 225.1300048828125,
      "volume": 3604900
    },
    {
      "time": "2026-04-10",
      "open": 221.5399932861328,
      "high": 223.14999389648438,
      "low": 214.10000610351562,
      "close": 218.4499969482422,
      "volume": 2504900
    },
    {
      "time": "2026-04-13",
      "open": 218.00999450683594,
      "high": 227.52999877929688,
      "low": 216.4199981689453,
      "close": 227.13999938964844,
      "volume": 2836300
    },
    {
      "time": "2026-04-14",
      "open": 227.88999938964844,
      "high": 230.67999267578125,
      "low": 225.0800018310547,
      "close": 228.58999633789062,
      "volume": 1813700
    },
    {
      "time": "2026-04-15",
      "open": 234.7899932861328,
      "high": 240.77999877929688,
      "low": 232.1999969482422,
      "close": 239.32000732421875,
      "volume": 1759600
    },
    {
      "time": "2026-04-16",
      "open": 244.50999450683594,
      "high": 245.5800018310547,
      "low": 240.4199981689453,
      "close": 243.16000366210938,
      "volume": 1516700
    },
    {
      "time": "2026-04-17",
      "open": 249.39999389648438,
      "high": 250,
      "low": 241.27000427246094,
      "close": 242.02000427246094,
      "volume": 2550900
    },
    {
      "time": "2026-04-20",
      "open": 241.47999572753906,
      "high": 246.3000030517578,
      "low": 241.25,
      "close": 245.30999755859375,
      "volume": 1260400
    },
    {
      "time": "2026-04-21",
      "open": 245.22999572753906,
      "high": 250.91000366210938,
      "low": 243.5,
      "close": 245.47999572753906,
      "volume": 1441100
    },
    {
      "time": "2026-04-22",
      "open": 247.2899932861328,
      "high": 250,
      "low": 245,
      "close": 247.57000732421875,
      "volume": 1518100
    },
    {
      "time": "2026-04-23",
      "open": 240.36000061035156,
      "high": 241.10000610351562,
      "low": 227,
      "close": 231.97999572753906,
      "volume": 2428600
    },
    {
      "time": "2026-04-24",
      "open": 232.5800018310547,
      "high": 237.74000549316406,
      "low": 231.17999267578125,
      "close": 237.44000244140625,
      "volume": 1386100
    },
    {
      "time": "2026-04-27",
      "open": 235.91000366210938,
      "high": 241.5800018310547,
      "low": 234.67999267578125,
      "close": 235.02999877929688,
      "volume": 1689400
    },
    {
      "time": "2026-04-28",
      "open": 237.97000122070312,
      "high": 241.99000549316406,
      "low": 232.22000122070312,
      "close": 234.85000610351562,
      "volume": 1705600
    },
    {
      "time": "2026-04-29",
      "open": 233.83999633789062,
      "high": 235.97999572753906,
      "low": 231.13999938964844,
      "close": 235.8699951171875,
      "volume": 1237600
    },
    {
      "time": "2026-04-30",
      "open": 233.89999389648438,
      "high": 237.67999267578125,
      "low": 231.14999389648438,
      "close": 237,
      "volume": 1769600
    },
    {
      "time": "2026-05-01",
      "open": 241.8800048828125,
      "high": 246.86000061035156,
      "low": 238.4199981689453,
      "close": 244.35000610351562,
      "volume": 2342500
    },
    {
      "time": "2026-05-04",
      "open": 244.19000244140625,
      "high": 249.97999572753906,
      "low": 242.75999450683594,
      "close": 247.5399932861328,
      "volume": 1621500
    },
    {
      "time": "2026-05-05",
      "open": 247.1999969482422,
      "high": 250.35000610351562,
      "low": 244.89999389648438,
      "close": 249.42999267578125,
      "volume": 2207000
    },
    {
      "time": "2026-05-06",
      "open": 245.3800048828125,
      "high": 248.75,
      "low": 240,
      "close": 243.0800018310547,
      "volume": 2073300
    },
    {
      "time": "2026-05-07",
      "open": 246.55999755859375,
      "high": 255.13999938964844,
      "low": 246.55999755859375,
      "close": 251.0399932861328,
      "volume": 2026600
    },
    {
      "time": "2026-05-08",
      "open": 247.64999389648438,
      "high": 247.64999389648438,
      "low": 241.92999267578125,
      "close": 244.5,
      "volume": 1747800
    },
    {
      "time": "2026-05-11",
      "open": 241.8300018310547,
      "high": 244.97000122070312,
      "low": 234.27999877929688,
      "close": 236.07000732421875,
      "volume": 1926700
    },
    {
      "time": "2026-05-12",
      "open": 238.02999877929688,
      "high": 240.1300048828125,
      "low": 233.8300018310547,
      "close": 234.8699951171875,
      "volume": 1491200
    },
    {
      "time": "2026-05-13",
      "open": 229.39999389648438,
      "high": 231.64999389648438,
      "low": 225.27999877929688,
      "close": 231.02999877929688,
      "volume": 1742200
    },
    {
      "time": "2026-05-14",
      "open": 229.8800048828125,
      "high": 235.9199981689453,
      "low": 227.47999572753906,
      "close": 233.86000061035156,
      "volume": 1747800
    },
    {
      "time": "2026-05-15",
      "open": 234.8800048828125,
      "high": 238.30999755859375,
      "low": 234.2100067138672,
      "close": 236.6199951171875,
      "volume": 1528500
    },
    {
      "time": "2026-05-18",
      "open": 236.10000610351562,
      "high": 243.69000244140625,
      "low": 234.64999389648438,
      "close": 243.49000549316406,
      "volume": 1807400
    },
    {
      "time": "2026-05-19",
      "open": 249.02999877929688,
      "high": 251.16000366210938,
      "low": 243.00999450683594,
      "close": 244.16000366210938,
      "volume": 1980000
    },
    {
      "time": "2026-05-20",
      "open": 239.75,
      "high": 243.8699951171875,
      "low": 233.1999969482422,
      "close": 243.6300048828125,
      "volume": 1711200
    },
    {
      "time": "2026-05-21",
      "open": 241.99000549316406,
      "high": 242.22000122070312,
      "low": 234.63999938964844,
      "close": 240.19000244140625,
      "volume": 1992700
    },
    {
      "time": "2026-05-22",
      "open": 240.50999450683594,
      "high": 247,
      "low": 238.4600067138672,
      "close": 240.99000549316406,
      "volume": 2455200
    },
    {
      "time": "2026-05-26",
      "open": 238.0800018310547,
      "high": 240.72000122070312,
      "low": 234.3699951171875,
      "close": 238.22999572753906,
      "volume": 2097800
    },
    {
      "time": "2026-05-27",
      "open": 235,
      "high": 243.30999755859375,
      "low": 235,
      "close": 237,
      "volume": 1643500
    },
    {
      "time": "2026-05-28",
      "open": 236.32000732421875,
      "high": 244.33999633789062,
      "low": 233.5,
      "close": 240.9499969482422,
      "volume": 4143300
    },
    {
      "time": "2026-05-29",
      "open": 225.55999755859375,
      "high": 233.83999633789062,
      "low": 217,
      "close": 231.30999755859375,
      "volume": 7642000
    },
    {
      "time": "2026-06-01",
      "open": 237.00999450683594,
      "high": 250.49000549316406,
      "low": 237.00999450683594,
      "close": 248.16000366210938,
      "volume": 3590500
    },
    {
      "time": "2026-06-02",
      "open": 241.6199951171875,
      "high": 243.16000366210938,
      "low": 235.6999969482422,
      "close": 236.66000366210938,
      "volume": 2354400
    },
    {
      "time": "2026-06-03",
      "open": 235.00999450683594,
      "high": 235.25,
      "low": 228.25999450683594,
      "close": 229.60000610351562,
      "volume": 2413900
    },
    {
      "time": "2026-06-04",
      "open": 236.47999572753906,
      "high": 237.86000061035156,
      "low": 231.58999633789062,
      "close": 233.63999938964844,
      "volume": 1923400
    },
    {
      "time": "2026-06-05",
      "open": 235.0800018310547,
      "high": 236.5,
      "low": 229.24000549316406,
      "close": 229.9600067138672,
      "volume": 2684600
    },
    {
      "time": "2026-06-08",
      "open": 228.00999450683594,
      "high": 229.99000549316406,
      "low": 224.22999572753906,
      "close": 225.0399932861328,
      "volume": 2090900
    },
    {
      "time": "2026-06-09",
      "open": 223.47000122070312,
      "high": 227.7899932861328,
      "low": 220.69000244140625,
      "close": 224.0800018310547,
      "volume": 1867500
    },
    {
      "time": "2026-06-10",
      "open": 220.5,
      "high": 225.11000061035156,
      "low": 218,
      "close": 221.27999877929688,
      "volume": 1741000
    },
    {
      "time": "2026-06-11",
      "open": 219.25999450683594,
      "high": 221.33999633789062,
      "low": 204.8000030517578,
      "close": 205.57000732421875,
      "volume": 4272200
    },
    {
      "time": "2026-06-12",
      "open": 206.60000610351562,
      "high": 208.74000549316406,
      "low": 194.47000122070312,
      "close": 198.42999267578125,
      "volume": 5631600
    },
    {
      "time": "2026-06-15",
      "open": 199.9199981689453,
      "high": 202.8699951171875,
      "low": 195.9600067138672,
      "close": 198.60000610351562,
      "volume": 3306900
    },
    {
      "time": "2026-06-16",
      "open": 197.82000732421875,
      "high": 203.9499969482422,
      "low": 197.82000732421875,
      "close": 201.3800048828125,
      "volume": 2928200
    },
    {
      "time": "2026-06-17",
      "open": 196.5800018310547,
      "high": 203.8000030517578,
      "low": 192.3000030517578,
      "close": 193.07000732421875,
      "volume": 3141600
    },
    {
      "time": "2026-06-18",
      "open": 194.5500030517578,
      "high": 197.88999938964844,
      "low": 190.86000061035156,
      "close": 193.82000732421875,
      "volume": 9213100
    },
    {
      "time": "2026-06-22",
      "open": 190,
      "high": 195.94000244140625,
      "low": 185.5,
      "close": 187.72000122070312,
      "volume": 4670200
    },
    {
      "time": "2026-06-23",
      "open": 193.27000427246094,
      "high": 193.77000427246094,
      "low": 187.24000549316406,
      "close": 188.77999877929688,
      "volume": 3327000
    },
    {
      "time": "2026-06-24",
      "open": 188.97999572753906,
      "high": 195.75999450683594,
      "low": 188,
      "close": 192.61000061035156,
      "volume": 2651800
    },
    {
      "time": "2026-06-25",
      "open": 189.07000732421875,
      "high": 194.30999755859375,
      "low": 189,
      "close": 189.72999572753906,
      "volume": 2459500
    },
    {
      "time": "2026-06-26",
      "open": 191.64999389648438,
      "high": 197.8699951171875,
      "low": 191.5500030517578,
      "close": 196.25999450683594,
      "volume": 7756100
    },
    {
      "time": "2026-06-29",
      "open": 202.4600067138672,
      "high": 202.4600067138672,
      "low": 194.88999938964844,
      "close": 195.24000549316406,
      "volume": 2588400
    },
    {
      "time": "2026-06-30",
      "open": 193.25,
      "high": 195,
      "low": 192.25999450683594,
      "close": 194.4199981689453,
      "volume": 2282700
    },
    {
      "time": "2026-07-01",
      "open": 200,
      "high": 204.6999969482422,
      "low": 198.49000549316406,
      "close": 199.75999450683594,
      "volume": 2360300
    },
    {
      "time": "2026-07-02",
      "open": 200.97000122070312,
      "high": 209.9199981689453,
      "low": 200.7100067138672,
      "close": 207.47999572753906,
      "volume": 2930800
    },
    {
      "time": "2026-07-06",
      "open": 204.66000366210938,
      "high": 208.80999755859375,
      "low": 202.25,
      "close": 207.5399932861328,
      "volume": 1670800
    },
    {
      "time": "2026-07-07",
      "open": 215.99000549316406,
      "high": 215.99000549316406,
      "low": 210.6999969482422,
      "close": 212.3800048828125,
      "volume": 2380600
    },
    {
      "time": "2026-07-08",
      "open": 211.10000610351562,
      "high": 211.91000366210938,
      "low": 205.99000549316406,
      "close": 206.0399932861328,
      "volume": 2050900
    },
    {
      "time": "2026-07-09",
      "open": 200.47000122070312,
      "high": 208.91000366210938,
      "low": 198.00999450683594,
      "close": 208.5800018310547,
      "volume": 2025100
    },
    {
      "time": "2026-07-10",
      "open": 212,
      "high": 212.8000030517578,
      "low": 207.19000244140625,
      "close": 208.4499969482422,
      "volume": 1232900
    },
    {
      "time": "2026-07-13",
      "open": 210.32000732421875,
      "high": 213.77999877929688,
      "low": 209.80999755859375,
      "close": 212.22000122070312,
      "volume": 1330600
    },
    {
      "time": "2026-07-14",
      "open": 201.9600067138672,
      "high": 209.92999267578125,
      "low": 201.9600067138672,
      "close": 205.9199981689453,
      "volume": 1594700
    },
    {
      "time": "2026-07-15",
      "open": 207.91000366210938,
      "high": 212.6199951171875,
      "low": 207.2899932861328,
      "close": 208.97999572753906,
      "volume": 2020100
    },
    {
      "time": "2026-07-16",
      "open": 212.22000122070312,
      "high": 218.52000427246094,
      "low": 208.32000732421875,
      "close": 217.05999755859375,
      "volume": 2513800
    },
    {
      "time": "2026-07-17",
      "open": 217.0500030517578,
      "high": 221.80999755859375,
      "low": 214.6999969482422,
      "close": 218.35000610351562,
      "volume": 3303400
    },
    {
      "time": "2026-07-20",
      "open": 215.07000732421875,
      "high": 219.13999938964844,
      "low": 212,
      "close": 217.8000030517578,
      "volume": 1909600
    },
    {
      "time": "2026-07-21",
      "open": 214.50999450683594,
      "high": 217.6300048828125,
      "low": 210.8800048828125,
      "close": 211.14999389648438,
      "volume": 2093700
    },
    {
      "time": "2026-07-22",
      "open": 211.9499969482422,
      "high": 212.2899932861328,
      "low": 202.14999389648438,
      "close": 203.5,
      "volume": 1793900
    },
    {
      "time": "2026-07-23",
      "open": 205.5500030517578,
      "high": 207.0800018310547,
      "low": 202.3699951171875,
      "close": 205.25999450683594,
      "volume": 1838500
    },
    {
      "time": "2026-07-24",
      "open": 208.75,
      "high": 214.4499969482422,
      "low": 204.47999572753906,
      "close": 209.75,
      "volume": 2888300
    },
    {
      "time": "2026-07-27",
      "open": 213.50999450683594,
      "high": 227.6699981689453,
      "low": 212.19000244140625,
      "close": 225.91000366210938,
      "volume": 2599000
    },
    {
      "time": "2026-07-28",
      "open": 231.49000549316406,
      "high": 243.25,
      "low": 229.39999389648438,
      "close": 237.3800048828125,
      "volume": 3885000
    },
    {
      "time": "2026-07-29",
      "open": 242.1699981689453,
      "high": 249.13999938964844,
      "low": 238.32000732421875,
      "close": 245.25,
      "volume": 2431300
    },
    {
      "time": "2026-07-30",
      "open": 238.08999633789062,
      "high": 238.69000244140625,
      "low": 231.75999450683594,
      "close": 234.97000122070312,
      "volume": 2687500
    },
    {
      "time": "2026-07-31",
      "open": 230.44000244140625,
      "high": 235.07000732421875,
      "low": 227.99000549316406,
      "close": 234.1999969482422,
      "volume": 1949000
    },
    {
      "time": "2026-08-03",
      "open": 239.60000610351562,
      "high": 243.94000244140625,
      "low": 233.83999633789062,
      "close": 234.7100067138672,
      "volume": 1920200
    },
    {
      "time": "2026-08-04",
      "open": 231.19000244140625,
      "high": 237.72000122070312,
      "low": 229.6999969482422,
      "close": 237.2100067138672,
      "volume": 2114000
    },
    {
      "time": "2026-08-05",
      "open": 238.42999267578125,
      "high": 240.63999938964844,
      "low": 235.42999267578125,
      "close": 240.02999877929688,
      "volume": 1485700
    },
    {
      "time": "2026-08-06",
      "open": 237.36000061035156,
      "high": 243,
      "low": 235.25999450683594,
      "close": 242.47000122070312,
      "volume": 1359800
    },
    {
      "time": "2026-08-07",
      "open": 245,
      "high": 252.88999938964844,
      "low": 245,
      "close": 249.0800018310547,
      "volume": 1820900
    },
    {
      "time": "2026-08-10",
      "open": 246.52000427246094,
      "high": 257.2900085449219,
      "low": 246.52000427246094,
      "close": 256.07000732421875,
      "volume": 1679500
    },
    {
      "time": "2026-08-11",
      "open": 251.50999450683594,
      "high": 254.86000061035156,
      "low": 249.88999938964844,
      "close": 251.58999633789062,
      "volume": 1938000
    },
    {
      "time": "2026-08-12",
      "open": 245.7100067138672,
      "high": 250.6199951171875,
      "low": 245.4600067138672,
      "close": 249.50999450683594,
      "volume": 1415100
    },
    {
      "time": "2026-08-13",
      "open": 250,
      "high": 259.3599853515625,
      "low": 242.86000061035156,
      "close": 257.9599914550781,
      "volume": 2261000
    },
    {
      "time": "2026-08-14",
      "open": 260,
      "high": 260.739990234375,
      "low": 251.2899932861328,
      "close": 251.66000366210938,
      "volume": 1395300
    },
    {
      "time": "2026-08-17",
      "open": 248.1999969482422,
      "high": 249.97999572753906,
      "low": 241.3300018310547,
      "close": 241.63999938964844,
      "volume": 1542000
    },
    {
      "time": "2026-08-18",
      "open": 245.30999755859375,
      "high": 252.3000030517578,
      "low": 245,
      "close": 246.7899932861328,
      "volume": 1645600
    },
    {
      "time": "2026-08-19",
      "open": 243.88999938964844,
      "high": 257.6300048828125,
      "low": 243.88999938964844,
      "close": 251.2899932861328,
      "volume": 1558300
    },
    {
      "time": "2026-08-20",
      "open": 252.47000122070312,
      "high": 255.86000061035156,
      "low": 250.19000244140625,
      "close": 251.02000427246094,
      "volume": 1482600
    },
    {
      "time": "2026-08-21",
      "open": 251.02000427246094,
      "high": 255.77999877929688,
      "low": 246.50999450683594,
      "close": 253.8300018310547,
      "volume": 1795300
    },
    {
      "time": "2026-08-24",
      "open": 253.5800018310547,
      "high": 257.0799865722656,
      "low": 252.32000732421875,
      "close": 254.4199981689453,
      "volume": 1408200
    },
    {
      "time": "2026-08-25",
      "open": 251.4199981689453,
      "high": 253.8800048828125,
      "low": 248.89999389648438,
      "close": 251.2100067138672,
      "volume": 1790200
    },
    {
      "time": "2026-08-26",
      "open": 245.27000427246094,
      "high": 256.6099853515625,
      "low": 245.0800018310547,
      "close": 254.77000427246094,
      "volume": 1737100
    },
    {
      "time": "2026-08-27",
      "open": 261.4700012207031,
      "high": 271.7200012207031,
      "low": 260.2900085449219,
      "close": 270.5799865722656,
      "volume": 3963200
    },
    {
      "time": "2026-08-28",
      "open": 261.1600036621094,
      "high": 267,
      "low": 253.16000366210938,
      "close": 260.6600036621094,
      "volume": 3437900
    },
    {
      "time": "2026-08-31",
      "open": 257.7099914550781,
      "high": 262.75,
      "low": 257.3999938964844,
      "close": 258.5299987792969,
      "volume": 1823300
    },
    {
      "time": "2026-09-01",
      "open": 253.47999572753906,
      "high": 256.3699951171875,
      "low": 247.35000610351562,
      "close": 247.69000244140625,
      "volume": 1814300
    },
    {
      "time": "2026-09-02",
      "open": 246.6999969482422,
      "high": 248.27000427246094,
      "low": 241.0500030517578,
      "close": 241.72999572753906,
      "volume": 1529900
    },
    {
      "time": "2026-09-03",
      "open": 246.00999450683594,
      "high": 250.4199981689453,
      "low": 235.8800048828125,
      "close": 237.52000427246094,
      "volume": 2377900
    },
    {
      "time": "2026-09-04",
      "open": 232.0800018310547,
      "high": 232.13999938964844,
      "low": 216.1999969482422,
      "close": 217.89999389648438,
      "volume": 3956100
    },
    {
      "time": "2026-09-08",
      "open": 214.6300048828125,
      "high": 214.77999877929688,
      "low": 208.08999633789062,
      "close": 212.2100067138672,
      "volume": 2975400
    },
    {
      "time": "2026-09-09",
      "open": 212.02000427246094,
      "high": 212.02999877929688,
      "low": 206.3300018310547,
      "close": 206.6199951171875,
      "volume": 2321700
    },
    {
      "time": "2026-09-10",
      "open": 207,
      "high": 213.88999938964844,
      "low": 206.4199981689453,
      "close": 211.61000061035156,
      "volume": 2246200
    },
    {
      "time": "2026-09-11",
      "open": 210.5,
      "high": 213.82000732421875,
      "low": 209.0399932861328,
      "close": 212.39999389648438,
      "volume": 1612200
    },
    {
      "time": "2026-09-14",
      "open": 219.49000549316406,
      "high": 230.42660522460938,
      "low": 218.99000549316406,
      "close": 228.77000427246094,
      "volume": 1980029
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 308.48600036621093
    },
    {
      "time": "2025-11-24",
      "value": 307.8616003417969
    },
    {
      "time": "2025-11-25",
      "value": 307.38
    },
    {
      "time": "2025-11-26",
      "value": 307.0220001220703
    },
    {
      "time": "2025-11-28",
      "value": 306.6279998779297
    },
    {
      "time": "2025-12-01",
      "value": 306.27699951171877
    },
    {
      "time": "2025-12-02",
      "value": 305.99419921875
    },
    {
      "time": "2025-12-03",
      "value": 305.64179931640626
    },
    {
      "time": "2025-12-04",
      "value": 305.2883996582031
    },
    {
      "time": "2025-12-05",
      "value": 305.0197991943359
    },
    {
      "time": "2025-12-08",
      "value": 304.5899993896484
    },
    {
      "time": "2025-12-09",
      "value": 304.1643994140625
    },
    {
      "time": "2025-12-10",
      "value": 303.8129992675781
    },
    {
      "time": "2025-12-11",
      "value": 303.5169989013672
    },
    {
      "time": "2025-12-12",
      "value": 303.0515991210938
    },
    {
      "time": "2025-12-15",
      "value": 302.55979919433594
    },
    {
      "time": "2025-12-16",
      "value": 301.9707995605469
    },
    {
      "time": "2025-12-17",
      "value": 301.5463995361328
    },
    {
      "time": "2025-12-18",
      "value": 301.3029992675781
    },
    {
      "time": "2025-12-19",
      "value": 301.09819885253904
    },
    {
      "time": "2025-12-22",
      "value": 301.0375988769531
    },
    {
      "time": "2025-12-23",
      "value": 300.82979858398437
    },
    {
      "time": "2025-12-24",
      "value": 300.6621984863281
    },
    {
      "time": "2025-12-26",
      "value": 300.5747985839844
    },
    {
      "time": "2025-12-29",
      "value": 300.6029986572266
    },
    {
      "time": "2025-12-30",
      "value": 300.5205987548828
    },
    {
      "time": "2025-12-31",
      "value": 300.2817987060547
    },
    {
      "time": "2026-01-02",
      "value": 299.80499877929685
    },
    {
      "time": "2026-01-05",
      "value": 299.4151989746094
    },
    {
      "time": "2026-01-06",
      "value": 299.08179931640626
    },
    {
      "time": "2026-01-07",
      "value": 298.69999938964844
    },
    {
      "time": "2026-01-08",
      "value": 297.9609991455078
    },
    {
      "time": "2026-01-09",
      "value": 297.2597991943359
    },
    {
      "time": "2026-01-12",
      "value": 296.87599975585937
    },
    {
      "time": "2026-01-13",
      "value": 296.2732000732422
    },
    {
      "time": "2026-01-14",
      "value": 295.4720001220703
    },
    {
      "time": "2026-01-15",
      "value": 294.64440002441404
    },
    {
      "time": "2026-01-16",
      "value": 293.9410003662109
    },
    {
      "time": "2026-01-20",
      "value": 292.99920043945315
    },
    {
      "time": "2026-01-21",
      "value": 292.25080078125
    },
    {
      "time": "2026-01-22",
      "value": 291.7026007080078
    },
    {
      "time": "2026-01-23",
      "value": 291.1282006835938
    },
    {
      "time": "2026-01-26",
      "value": 290.5378009033203
    },
    {
      "time": "2026-01-27",
      "value": 289.86480102539065
    },
    {
      "time": "2026-01-28",
      "value": 289.2880004882812
    },
    {
      "time": "2026-01-29",
      "value": 288.41380004882814
    },
    {
      "time": "2026-01-30",
      "value": 287.63200012207034
    },
    {
      "time": "2026-02-02",
      "value": 286.89880004882815
    },
    {
      "time": "2026-02-03",
      "value": 285.89079986572267
    },
    {
      "time": "2026-02-04",
      "value": 285.0199996948242
    },
    {
      "time": "2026-02-05",
      "value": 283.9651998901367
    },
    {
      "time": "2026-02-06",
      "value": 282.9761996459961
    },
    {
      "time": "2026-02-09",
      "value": 281.9381997680664
    },
    {
      "time": "2026-02-10",
      "value": 280.7821997070312
    },
    {
      "time": "2026-02-11",
      "value": 279.36719970703126
    },
    {
      "time": "2026-02-12",
      "value": 277.73459991455076
    },
    {
      "time": "2026-02-13",
      "value": 276.15399993896483
    },
    {
      "time": "2026-02-17",
      "value": 274.5156002807617
    },
    {
      "time": "2026-02-18",
      "value": 272.9934002685547
    },
    {
      "time": "2026-02-19",
      "value": 271.4406005859375
    },
    {
      "time": "2026-02-20",
      "value": 269.95240020751953
    },
    {
      "time": "2026-02-23",
      "value": 268.3102001953125
    },
    {
      "time": "2026-02-24",
      "value": 266.72640014648437
    },
    {
      "time": "2026-02-25",
      "value": 265.2040002441406
    },
    {
      "time": "2026-02-26",
      "value": 263.9201998901367
    },
    {
      "time": "2026-02-27",
      "value": 262.9513998413086
    },
    {
      "time": "2026-03-02",
      "value": 262.01059967041016
    },
    {
      "time": "2026-03-03",
      "value": 261.2191995239258
    },
    {
      "time": "2026-03-04",
      "value": 260.392200012207
    },
    {
      "time": "2026-03-05",
      "value": 259.67300018310544
    },
    {
      "time": "2026-03-06",
      "value": 258.8833999633789
    },
    {
      "time": "2026-03-09",
      "value": 258.1468002319336
    },
    {
      "time": "2026-03-10",
      "value": 257.25960052490234
    },
    {
      "time": "2026-03-11",
      "value": 256.28200073242186
    },
    {
      "time": "2026-03-12",
      "value": 255.2552005004883
    },
    {
      "time": "2026-03-13",
      "value": 254.28780029296874
    },
    {
      "time": "2026-03-16",
      "value": 253.36320007324218
    },
    {
      "time": "2026-03-17",
      "value": 252.68699981689454
    },
    {
      "time": "2026-03-18",
      "value": 251.88339965820313
    },
    {
      "time": "2026-03-19",
      "value": 250.97299926757813
    },
    {
      "time": "2026-03-20",
      "value": 250.05699920654297
    },
    {
      "time": "2026-03-23",
      "value": 249.4741995239258
    },
    {
      "time": "2026-03-24",
      "value": 248.74159973144532
    },
    {
      "time": "2026-03-25",
      "value": 247.89219940185546
    },
    {
      "time": "2026-03-26",
      "value": 247.2761993408203
    },
    {
      "time": "2026-03-27",
      "value": 246.6473992919922
    },
    {
      "time": "2026-03-30",
      "value": 246.1157989501953
    },
    {
      "time": "2026-03-31",
      "value": 245.58999877929688
    },
    {
      "time": "2026-04-01",
      "value": 245.26999877929688
    },
    {
      "time": "2026-04-02",
      "value": 244.88279876708984
    },
    {
      "time": "2026-04-06",
      "value": 244.24179901123046
    },
    {
      "time": "2026-04-07",
      "value": 243.5409991455078
    },
    {
      "time": "2026-04-08",
      "value": 242.90719909667968
    },
    {
      "time": "2026-04-09",
      "value": 242.04799926757812
    },
    {
      "time": "2026-04-10",
      "value": 241.05039947509766
    },
    {
      "time": "2026-04-13",
      "value": 240.479599609375
    },
    {
      "time": "2026-04-14",
      "value": 239.99399963378906
    },
    {
      "time": "2026-04-15",
      "value": 239.66899963378907
    },
    {
      "time": "2026-04-16",
      "value": 239.7163998413086
    },
    {
      "time": "2026-04-17",
      "value": 239.68859985351563
    },
    {
      "time": "2026-04-20",
      "value": 239.83359985351564
    },
    {
      "time": "2026-04-21",
      "value": 239.93519989013672
    },
    {
      "time": "2026-04-22",
      "value": 240.03600006103517
    },
    {
      "time": "2026-04-23",
      "value": 239.80399993896484
    },
    {
      "time": "2026-04-24",
      "value": 239.90100006103515
    },
    {
      "time": "2026-04-27",
      "value": 240.13179992675782
    },
    {
      "time": "2026-04-28",
      "value": 240.20440002441407
    },
    {
      "time": "2026-04-29",
      "value": 240.41539978027345
    },
    {
      "time": "2026-04-30",
      "value": 240.56059967041017
    },
    {
      "time": "2026-05-01",
      "value": 240.86559967041015
    },
    {
      "time": "2026-05-04",
      "value": 241.27679962158203
    },
    {
      "time": "2026-05-05",
      "value": 241.8925994873047
    },
    {
      "time": "2026-05-06",
      "value": 242.3359994506836
    },
    {
      "time": "2026-05-07",
      "value": 242.86059936523438
    },
    {
      "time": "2026-05-08",
      "value": 243.08159942626952
    },
    {
      "time": "2026-05-11",
      "value": 242.88559967041016
    },
    {
      "time": "2026-05-12",
      "value": 242.64419952392578
    },
    {
      "time": "2026-05-13",
      "value": 242.19679962158204
    },
    {
      "time": "2026-05-14",
      "value": 241.7161993408203
    },
    {
      "time": "2026-05-15",
      "value": 241.1661993408203
    },
    {
      "time": "2026-05-18",
      "value": 240.8161996459961
    },
    {
      "time": "2026-05-19",
      "value": 240.48439971923827
    },
    {
      "time": "2026-05-20",
      "value": 240.27999969482423
    },
    {
      "time": "2026-05-21",
      "value": 240.04719970703124
    },
    {
      "time": "2026-05-22",
      "value": 239.86919982910158
    },
    {
      "time": "2026-05-26",
      "value": 239.61039978027344
    },
    {
      "time": "2026-05-27",
      "value": 239.3547998046875
    },
    {
      "time": "2026-05-28",
      "value": 239.11539978027344
    },
    {
      "time": "2026-05-29",
      "value": 238.77199981689452
    },
    {
      "time": "2026-06-01",
      "value": 238.78220001220703
    },
    {
      "time": "2026-06-02",
      "value": 238.55559997558595
    },
    {
      "time": "2026-06-03",
      "value": 238.19880004882813
    },
    {
      "time": "2026-06-04",
      "value": 238.08380004882812
    },
    {
      "time": "2026-06-05",
      "value": 237.97460021972657
    },
    {
      "time": "2026-06-08",
      "value": 237.67880004882812
    },
    {
      "time": "2026-06-09",
      "value": 237.5636001586914
    },
    {
      "time": "2026-06-10",
      "value": 237.27560028076172
    },
    {
      "time": "2026-06-11",
      "value": 236.5990005493164
    },
    {
      "time": "2026-06-12",
      "value": 235.8102005004883
    },
    {
      "time": "2026-06-15",
      "value": 235.0206005859375
    },
    {
      "time": "2026-06-16",
      "value": 234.29380065917968
    },
    {
      "time": "2026-06-17",
      "value": 233.45600067138673
    },
    {
      "time": "2026-06-18",
      "value": 232.51940093994142
    },
    {
      "time": "2026-06-22",
      "value": 231.77120086669922
    },
    {
      "time": "2026-06-23",
      "value": 231.1778009033203
    },
    {
      "time": "2026-06-24",
      "value": 230.48720092773436
    },
    {
      "time": "2026-06-25",
      "value": 229.71000091552733
    },
    {
      "time": "2026-06-26",
      "value": 228.8488006591797
    },
    {
      "time": "2026-06-29",
      "value": 227.8904006958008
    },
    {
      "time": "2026-06-30",
      "value": 226.93840057373046
    },
    {
      "time": "2026-07-01",
      "value": 226.02740051269532
    },
    {
      "time": "2026-07-02",
      "value": 225.2674005126953
    },
    {
      "time": "2026-07-06",
      "value": 224.4668002319336
    },
    {
      "time": "2026-07-07",
      "value": 224.07480041503905
    },
    {
      "time": "2026-07-08",
      "value": 223.4468002319336
    },
    {
      "time": "2026-07-09",
      "value": 222.91780029296876
    },
    {
      "time": "2026-07-10",
      "value": 222.38980010986327
    },
    {
      "time": "2026-07-13",
      "value": 221.9168002319336
    },
    {
      "time": "2026-07-14",
      "value": 221.2952001953125
    },
    {
      "time": "2026-07-15",
      "value": 220.58779998779298
    },
    {
      "time": "2026-07-16",
      "value": 219.9782000732422
    },
    {
      "time": "2026-07-17",
      "value": 219.35660034179688
    },
    {
      "time": "2026-07-20",
      "value": 218.85100036621094
    },
    {
      "time": "2026-07-21",
      "value": 218.05320037841796
    },
    {
      "time": "2026-07-22",
      "value": 217.23320037841796
    },
    {
      "time": "2026-07-23",
      "value": 216.61700012207032
    },
    {
      "time": "2026-07-24",
      "value": 216.11460021972655
    },
    {
      "time": "2026-07-27",
      "value": 216.01220031738282
    },
    {
      "time": "2026-07-28",
      "value": 216.08260040283204
    },
    {
      "time": "2026-07-29",
      "value": 216.2552005004883
    },
    {
      "time": "2026-07-30",
      "value": 216.08480041503907
    },
    {
      "time": "2026-07-31",
      "value": 215.8856002807617
    },
    {
      "time": "2026-08-03",
      "value": 215.7072003173828
    },
    {
      "time": "2026-08-04",
      "value": 215.64760040283204
    },
    {
      "time": "2026-08-05",
      "value": 215.62840026855469
    },
    {
      "time": "2026-08-06",
      "value": 215.71320037841798
    },
    {
      "time": "2026-08-07",
      "value": 215.95480041503907
    },
    {
      "time": "2026-08-10",
      "value": 216.2572006225586
    },
    {
      "time": "2026-08-11",
      "value": 216.66280059814454
    },
    {
      "time": "2026-08-12",
      "value": 216.68980041503906
    },
    {
      "time": "2026-08-13",
      "value": 217.11580017089844
    },
    {
      "time": "2026-08-14",
      "value": 217.55700012207032
    },
    {
      "time": "2026-08-17",
      "value": 217.71700012207032
    },
    {
      "time": "2026-08-18",
      "value": 218.05359985351564
    },
    {
      "time": "2026-08-19",
      "value": 218.5785998535156
    },
    {
      "time": "2026-08-20",
      "value": 219.11739990234375
    },
    {
      "time": "2026-08-21",
      "value": 219.7683999633789
    },
    {
      "time": "2026-08-24",
      "value": 220.74539978027343
    },
    {
      "time": "2026-08-25",
      "value": 221.80100006103515
    },
    {
      "time": "2026-08-26",
      "value": 222.92440002441407
    },
    {
      "time": "2026-08-27",
      "value": 224.30839965820311
    },
    {
      "time": "2026-08-28",
      "value": 225.66019958496094
    },
    {
      "time": "2026-08-31",
      "value": 226.9543994140625
    },
    {
      "time": "2026-09-01",
      "value": 228.15379943847657
    },
    {
      "time": "2026-09-02",
      "value": 229.2127993774414
    },
    {
      "time": "2026-09-03",
      "value": 230.1109994506836
    },
    {
      "time": "2026-09-04",
      "value": 230.6743994140625
    },
    {
      "time": "2026-09-08",
      "value": 230.99339965820312
    },
    {
      "time": "2026-09-09",
      "value": 231.2209994506836
    },
    {
      "time": "2026-09-10",
      "value": 231.5647994995117
    },
    {
      "time": "2026-09-11",
      "value": 231.81759948730468
    },
    {
      "time": "2026-09-14",
      "value": 232.24339965820312
    }
  ],
  "analysis": null
}