{
  "ok": true,
  "cached": false,
  "ticker": "AMAT",
  "price": 426.009,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "BRUNER JUDY",
      "title": "Director",
      "is_csuite": 0,
      "value": 465000,
      "avg_price": 465,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Hill Brice",
      "title": "SVP, CFO",
      "is_csuite": 1,
      "value": 3594376,
      "avg_price": 479.25,
      "filing_date": "2026-08-27"
    }
  ],
  "congress_trades": [
    {
      "name": "John J Mr McGuire III",
      "slug": "john-j-mr-mcguire-iii",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-07-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Chip Equipment Stocks Slide as AI Pacing Call Reaches Fab Spending: Applied Materials and Lam Research Fall 6%, ASML Sinks 5%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bcff1252-fefe-3729-95f7-707ed0cbff38/chip-equipment-stocks-slide.html",
      "published": "2026-09-14"
    },
    {
      "title": "Applied Materials Shares Fall 5.8% as Semiconductor Stocks Decline",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/d6c06a29-fec7-313f-87ec-6c25e67d5a41/applied-materials-shares-fall.html",
      "published": "2026-09-14"
    },
    {
      "title": "ASML Fell For a Month Straight: A Prominent Wall Street Ratings Agency Says It Will Return 70% From Today",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a7041785-51d8-3630-921a-c58d410f5ecb/asml-fell-for-a-month.html",
      "published": "2026-09-14"
    },
    {
      "title": "Prediction: Applied Materials Books Its First $10 Billion Quarter This Fall",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/13a0cd8d-a064-3b0d-b239-38d40b067997/prediction%3A-applied-materials.html",
      "published": "2026-09-13"
    },
    {
      "title": "Applied Materials vs. ASML: Which Tech Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1393d842-97f3-39cc-9794-bceb5877fdc2/applied-materials-vs.-asml%3A.html",
      "published": "2026-09-13"
    },
    {
      "title": "Jim Cramer Calls Applied Materials (AMAT) a Long-Term Buy",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-calls-applied-materials-113036796.html",
      "published": "2026-09-12"
    },
    {
      "title": "Applied Materials vs. Micron Technology: Which Technology Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/574a80c0-361c-313b-a050-20830837ad4d/applied-materials-vs.-micron.html",
      "published": "2026-09-11"
    },
    {
      "title": "Astera Labs vs. Applied Materials: Which Technology Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/8c008273-f705-3596-9521-b6ed51f5e3b9/astera-labs-vs.-applied.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 169.11000061035156,
      "high": 171.05999755859375,
      "low": 168.52999877929688,
      "close": 170.92999267578125,
      "volume": 5597600
    },
    {
      "time": "2025-09-16",
      "open": 172.4600067138672,
      "high": 174.10000610351562,
      "low": 171.5800018310547,
      "close": 173.5399932861328,
      "volume": 6447500
    },
    {
      "time": "2025-09-17",
      "open": 174.25,
      "high": 179.5500030517578,
      "low": 173.97000122070312,
      "close": 178.1300048828125,
      "volume": 9588300
    },
    {
      "time": "2025-09-18",
      "open": 188,
      "high": 191.5500030517578,
      "low": 183.8300018310547,
      "close": 189.75999450683594,
      "volume": 15473700
    },
    {
      "time": "2025-09-19",
      "open": 190.82000732421875,
      "high": 191.85000610351562,
      "low": 188.66000366210938,
      "close": 190.10000610351562,
      "volume": 18903500
    },
    {
      "time": "2025-09-22",
      "open": 193.19000244140625,
      "high": 201.14999389648438,
      "low": 192.42999267578125,
      "close": 200.52000427246094,
      "volume": 15475500
    },
    {
      "time": "2025-09-23",
      "open": 201.22999572753906,
      "high": 204.10000610351562,
      "low": 198.8000030517578,
      "close": 200.8699951171875,
      "volume": 12417900
    },
    {
      "time": "2025-09-24",
      "open": 199.0800018310547,
      "high": 203.75,
      "low": 197.39999389648438,
      "close": 201.44000244140625,
      "volume": 6360500
    },
    {
      "time": "2025-09-25",
      "open": 199.0399932861328,
      "high": 200.72000122070312,
      "low": 196.1999969482422,
      "close": 199.60000610351562,
      "volume": 6027600
    },
    {
      "time": "2025-09-26",
      "open": 200,
      "high": 205.1999969482422,
      "low": 197.38999938964844,
      "close": 203.9199981689453,
      "volume": 7363300
    },
    {
      "time": "2025-09-29",
      "open": 206.33999633789062,
      "high": 210.5,
      "low": 204.67999267578125,
      "close": 204.9499969482422,
      "volume": 9295400
    },
    {
      "time": "2025-09-30",
      "open": 204.36000061035156,
      "high": 210.27000427246094,
      "low": 202.8699951171875,
      "close": 204.74000549316406,
      "volume": 12253800
    },
    {
      "time": "2025-10-01",
      "open": 204.74000549316406,
      "high": 218.44000244140625,
      "low": 203.61000061035156,
      "close": 217.74000549316406,
      "volume": 12699200
    },
    {
      "time": "2025-10-02",
      "open": 225,
      "high": 226.41000366210938,
      "low": 218.72999572753906,
      "close": 223.58999633789062,
      "volume": 11166000
    },
    {
      "time": "2025-10-03",
      "open": 219.91000366210938,
      "high": 220.5,
      "low": 215.60000610351562,
      "close": 217.52999877929688,
      "volume": 9269800
    },
    {
      "time": "2025-10-06",
      "open": 222.33999633789062,
      "high": 226.49000549316406,
      "low": 220.77000427246094,
      "close": 223.91000366210938,
      "volume": 7891900
    },
    {
      "time": "2025-10-07",
      "open": 223.91000366210938,
      "high": 224.8300018310547,
      "low": 211.27000427246094,
      "close": 211.55999755859375,
      "volume": 10543300
    },
    {
      "time": "2025-10-08",
      "open": 210,
      "high": 218.64999389648438,
      "low": 209,
      "close": 217.50999450683594,
      "volume": 7875500
    },
    {
      "time": "2025-10-09",
      "open": 217,
      "high": 220.86000061035156,
      "low": 215.50999450683594,
      "close": 220.3000030517578,
      "volume": 6701400
    },
    {
      "time": "2025-10-10",
      "open": 220.6999969482422,
      "high": 224.47000122070312,
      "low": 209.72999572753906,
      "close": 209.9499969482422,
      "volume": 12829700
    },
    {
      "time": "2025-10-13",
      "open": 220.35000610351562,
      "high": 221.1300048828125,
      "low": 217.02999877929688,
      "close": 219.47999572753906,
      "volume": 7853000
    },
    {
      "time": "2025-10-14",
      "open": 213.89999389648438,
      "high": 221.64999389648438,
      "low": 213.7100067138672,
      "close": 218.19000244140625,
      "volume": 8260000
    },
    {
      "time": "2025-10-15",
      "open": 223.9600067138672,
      "high": 228.10000610351562,
      "low": 220.52000427246094,
      "close": 227.5800018310547,
      "volume": 8033600
    },
    {
      "time": "2025-10-16",
      "open": 230.60000610351562,
      "high": 232.07000732421875,
      "low": 224.02999877929688,
      "close": 227.72000122070312,
      "volume": 7742800
    },
    {
      "time": "2025-10-17",
      "open": 226.47000122070312,
      "high": 227.36000061035156,
      "low": 222.6999969482422,
      "close": 224.99000549316406,
      "volume": 5272800
    },
    {
      "time": "2025-10-20",
      "open": 227.14999389648438,
      "high": 231.3300018310547,
      "low": 226.52999877929688,
      "close": 228.1300048828125,
      "volume": 5494800
    },
    {
      "time": "2025-10-21",
      "open": 225.9199981689453,
      "high": 228.16000366210938,
      "low": 225.2100067138672,
      "close": 226,
      "volume": 4557500
    },
    {
      "time": "2025-10-22",
      "open": 226,
      "high": 226.77000427246094,
      "low": 216.07000732421875,
      "close": 220.55999755859375,
      "volume": 7498100
    },
    {
      "time": "2025-10-23",
      "open": 218.38999938964844,
      "high": 230.5500030517578,
      "low": 218.1199951171875,
      "close": 228.47000122070312,
      "volume": 7001900
    },
    {
      "time": "2025-10-24",
      "open": 229,
      "high": 230.72000122070312,
      "low": 226.2899932861328,
      "close": 228.75,
      "volume": 5346700
    },
    {
      "time": "2025-10-27",
      "open": 233,
      "high": 235.7899932861328,
      "low": 231.1300048828125,
      "close": 231.3300018310547,
      "volume": 7671700
    },
    {
      "time": "2025-10-28",
      "open": 229.67999267578125,
      "high": 231.02000427246094,
      "low": 227.0800018310547,
      "close": 227.63999938964844,
      "volume": 6118500
    },
    {
      "time": "2025-10-29",
      "open": 232.89999389648438,
      "high": 237.38999938964844,
      "low": 232,
      "close": 235.75,
      "volume": 7784500
    },
    {
      "time": "2025-10-30",
      "open": 237.77999877929688,
      "high": 242.5,
      "low": 232.0800018310547,
      "close": 232.5500030517578,
      "volume": 7317700
    },
    {
      "time": "2025-10-31",
      "open": 233.74000549316406,
      "high": 237.91000366210938,
      "low": 230.4499969482422,
      "close": 233.10000610351562,
      "volume": 6532600
    },
    {
      "time": "2025-11-03",
      "open": 235.6699981689453,
      "high": 239.7899932861328,
      "low": 234,
      "close": 237.7100067138672,
      "volume": 6160600
    },
    {
      "time": "2025-11-04",
      "open": 231.4199981689453,
      "high": 236.97000122070312,
      "low": 229.77000427246094,
      "close": 230.19000244140625,
      "volume": 6896400
    },
    {
      "time": "2025-11-05",
      "open": 230.19000244140625,
      "high": 241.91000366210938,
      "low": 230.10000610351562,
      "close": 240.88999938964844,
      "volume": 7230800
    },
    {
      "time": "2025-11-06",
      "open": 240.77000427246094,
      "high": 240.77000427246094,
      "low": 232.92999267578125,
      "close": 233.52999877929688,
      "volume": 9278400
    },
    {
      "time": "2025-11-07",
      "open": 232.27000427246094,
      "high": 232.52000427246094,
      "low": 223.3800048828125,
      "close": 230.07000732421875,
      "volume": 6892800
    },
    {
      "time": "2025-11-10",
      "open": 236.22999572753906,
      "high": 236.5399932861328,
      "low": 232.05999755859375,
      "close": 235.0800018310547,
      "volume": 7673700
    },
    {
      "time": "2025-11-11",
      "open": 232.57000732421875,
      "high": 233.25,
      "low": 227,
      "close": 228.6699981689453,
      "volume": 6237600
    },
    {
      "time": "2025-11-12",
      "open": 231.22999572753906,
      "high": 231.83999633789062,
      "low": 228.89999389648438,
      "close": 230.72999572753906,
      "volume": 5955400
    },
    {
      "time": "2025-11-13",
      "open": 227.38999938964844,
      "high": 229,
      "low": 219.6300048828125,
      "close": 223.22999572753906,
      "volume": 13465900
    },
    {
      "time": "2025-11-14",
      "open": 203.75,
      "high": 226.16000366210938,
      "low": 203.39999389648438,
      "close": 226.00999450683594,
      "volume": 15254400
    },
    {
      "time": "2025-11-17",
      "open": 224.1999969482422,
      "high": 231.7100067138672,
      "low": 223.25999450683594,
      "close": 228.7100067138672,
      "volume": 8713600
    },
    {
      "time": "2025-11-18",
      "open": 226.47999572753906,
      "high": 227.6199951171875,
      "low": 219.4199981689453,
      "close": 225.1199951171875,
      "volume": 12167400
    },
    {
      "time": "2025-11-19",
      "open": 227.2899932861328,
      "high": 235.91000366210938,
      "low": 226.5,
      "close": 235.1300048828125,
      "volume": 8870500
    },
    {
      "time": "2025-11-20",
      "open": 238.7899932861328,
      "high": 240.75999450683594,
      "low": 218.9600067138672,
      "close": 220.22999572753906,
      "volume": 9264000
    },
    {
      "time": "2025-11-21",
      "open": 219.1999969482422,
      "high": 228.16000366210938,
      "low": 215.5,
      "close": 224.00999450683594,
      "volume": 8596800
    },
    {
      "time": "2025-11-24",
      "open": 222.86000061035156,
      "high": 233.1999969482422,
      "low": 222.86000061035156,
      "close": 230.91000366210938,
      "volume": 8806600
    },
    {
      "time": "2025-11-25",
      "open": 237.5500030517578,
      "high": 244.6199951171875,
      "low": 233.13999938964844,
      "close": 242.4600067138672,
      "volume": 8330300
    },
    {
      "time": "2025-11-26",
      "open": 242.8300018310547,
      "high": 252.66000366210938,
      "low": 242.8300018310547,
      "close": 249.97000122070312,
      "volume": 8791100
    },
    {
      "time": "2025-11-28",
      "open": 250.8000030517578,
      "high": 252.47999572753906,
      "low": 247.85000610351562,
      "close": 252.25,
      "volume": 2916300
    },
    {
      "time": "2025-12-01",
      "open": 250.22999572753906,
      "high": 255.7899932861328,
      "low": 248.52999877929688,
      "close": 254.75,
      "volume": 6842400
    },
    {
      "time": "2025-12-02",
      "open": 255.6300048828125,
      "high": 267.04998779296875,
      "low": 255.6300048828125,
      "close": 265.3299865722656,
      "volume": 9196800
    },
    {
      "time": "2025-12-03",
      "open": 265.29998779296875,
      "high": 269.1499938964844,
      "low": 259.7099914550781,
      "close": 268.6300048828125,
      "volume": 7999600
    },
    {
      "time": "2025-12-04",
      "open": 268.3399963378906,
      "high": 272.760009765625,
      "low": 266,
      "close": 269.44000244140625,
      "volume": 6348800
    },
    {
      "time": "2025-12-05",
      "open": 269.7900085449219,
      "high": 273.5899963378906,
      "low": 267.3599853515625,
      "close": 268,
      "volume": 5373400
    },
    {
      "time": "2025-12-08",
      "open": 269.5,
      "high": 272.1600036621094,
      "low": 266.5400085449219,
      "close": 268.1600036621094,
      "volume": 5338100
    },
    {
      "time": "2025-12-09",
      "open": 266.07000732421875,
      "high": 268.7099914550781,
      "low": 264.7300109863281,
      "close": 267.1400146484375,
      "volume": 4062600
    },
    {
      "time": "2025-12-10",
      "open": 266.7699890136719,
      "high": 276.1000061035156,
      "low": 265.8599853515625,
      "close": 275.1499938964844,
      "volume": 6244600
    },
    {
      "time": "2025-12-11",
      "open": 271.2200012207031,
      "high": 271.989990234375,
      "low": 262.8299865722656,
      "close": 270.1099853515625,
      "volume": 7061200
    },
    {
      "time": "2025-12-12",
      "open": 267.260009765625,
      "high": 269.7099914550781,
      "low": 257.1300048828125,
      "close": 259.2099914550781,
      "volume": 6739300
    },
    {
      "time": "2025-12-15",
      "open": 263.42999267578125,
      "high": 265.69000244140625,
      "low": 259.7900085449219,
      "close": 261.2699890136719,
      "volume": 6406000
    },
    {
      "time": "2025-12-16",
      "open": 259.7900085449219,
      "high": 261.5799865722656,
      "low": 255.3000030517578,
      "close": 258.8399963378906,
      "volume": 5859700
    },
    {
      "time": "2025-12-17",
      "open": 258.1600036621094,
      "high": 260.1000061035156,
      "low": 246.9199981689453,
      "close": 248.27000427246094,
      "volume": 7855400
    },
    {
      "time": "2025-12-18",
      "open": 259.0899963378906,
      "high": 260.82000732421875,
      "low": 252.22999572753906,
      "close": 253.5,
      "volume": 8741200
    },
    {
      "time": "2025-12-19",
      "open": 255.7100067138672,
      "high": 261.32000732421875,
      "low": 253.5800018310547,
      "close": 256.4100036621094,
      "volume": 25749700
    },
    {
      "time": "2025-12-22",
      "open": 262.8299865722656,
      "high": 262.8299865722656,
      "low": 257.6000061035156,
      "close": 259.010009765625,
      "volume": 4182000
    },
    {
      "time": "2025-12-23",
      "open": 258.1600036621094,
      "high": 260.45001220703125,
      "low": 257.8800048828125,
      "close": 260.2300109863281,
      "volume": 3791500
    },
    {
      "time": "2025-12-24",
      "open": 260.2300109863281,
      "high": 261.4800109863281,
      "low": 259.3299865722656,
      "close": 260.7799987792969,
      "volume": 1279500
    },
    {
      "time": "2025-12-26",
      "open": 261.8399963378906,
      "high": 262.94000244140625,
      "low": 260.20001220703125,
      "close": 261.8999938964844,
      "volume": 1836000
    },
    {
      "time": "2025-12-29",
      "open": 260.82000732421875,
      "high": 264.6499938964844,
      "low": 260,
      "close": 263.04998779296875,
      "volume": 2601600
    },
    {
      "time": "2025-12-30",
      "open": 264.19000244140625,
      "high": 265.010009765625,
      "low": 259.7799987792969,
      "close": 259.9700012207031,
      "volume": 2185100
    },
    {
      "time": "2025-12-31",
      "open": 261.4700012207031,
      "high": 261.8299865722656,
      "low": 255.9600067138672,
      "close": 256.989990234375,
      "volume": 3025800
    },
    {
      "time": "2026-01-02",
      "open": 267.0799865722656,
      "high": 271.2300109863281,
      "low": 265.1000061035156,
      "close": 268.8699951171875,
      "volume": 7553200
    },
    {
      "time": "2026-01-05",
      "open": 276.1199951171875,
      "high": 287.739990234375,
      "low": 276.1199951171875,
      "close": 284.32000732421875,
      "volume": 10398700
    },
    {
      "time": "2026-01-06",
      "open": 285.42999267578125,
      "high": 298.2200012207031,
      "low": 285.42999267578125,
      "close": 296.010009765625,
      "volume": 7237900
    },
    {
      "time": "2026-01-07",
      "open": 292,
      "high": 295.25,
      "low": 290,
      "close": 292.20001220703125,
      "volume": 6148400
    },
    {
      "time": "2026-01-08",
      "open": 290.70001220703125,
      "high": 291.9200134277344,
      "low": 279.45001220703125,
      "close": 281.6400146484375,
      "volume": 5500700
    },
    {
      "time": "2026-01-09",
      "open": 288.3999938964844,
      "high": 302.7799987792969,
      "low": 286.5,
      "close": 301.17999267578125,
      "volume": 9427600
    },
    {
      "time": "2026-01-12",
      "open": 301.7200012207031,
      "high": 309.5,
      "low": 300.5899963378906,
      "close": 307.239990234375,
      "volume": 6612800
    },
    {
      "time": "2026-01-13",
      "open": 307.05999755859375,
      "high": 310.6400146484375,
      "low": 302.5899963378906,
      "close": 304.8699951171875,
      "volume": 7146500
    },
    {
      "time": "2026-01-14",
      "open": 301.4700012207031,
      "high": 301.94000244140625,
      "low": 297,
      "close": 301.8900146484375,
      "volume": 6545200
    },
    {
      "time": "2026-01-15",
      "open": 328.0799865722656,
      "high": 331,
      "low": 318.8299865722656,
      "close": 319.0799865722656,
      "volume": 11262800
    },
    {
      "time": "2026-01-16",
      "open": 325.7200012207031,
      "high": 330.19000244140625,
      "low": 320.1700134277344,
      "close": 327.010009765625,
      "volume": 11399300
    },
    {
      "time": "2026-01-20",
      "open": 316.1000061035156,
      "high": 324.489990234375,
      "low": 315.70001220703125,
      "close": 318.2300109863281,
      "volume": 9387300
    },
    {
      "time": "2026-01-21",
      "open": 319.4800109863281,
      "high": 328.69000244140625,
      "low": 316.9100036621094,
      "close": 325.239990234375,
      "volume": 7914000
    },
    {
      "time": "2026-01-22",
      "open": 332.989990234375,
      "high": 333.0299987792969,
      "low": 317.4599914550781,
      "close": 318.7900085449219,
      "volume": 6036100
    },
    {
      "time": "2026-01-23",
      "open": 318.9800109863281,
      "high": 323.6400146484375,
      "low": 311.07000732421875,
      "close": 322.3800048828125,
      "volume": 6201000
    },
    {
      "time": "2026-01-26",
      "open": 322,
      "high": 322,
      "low": 316.57000732421875,
      "close": 319.4599914550781,
      "volume": 4777200
    },
    {
      "time": "2026-01-27",
      "open": 324.45001220703125,
      "high": 336.4700012207031,
      "low": 323.2900085449219,
      "close": 332.7099914550781,
      "volume": 8033000
    },
    {
      "time": "2026-01-28",
      "open": 341.92999267578125,
      "high": 344.0400085449219,
      "low": 332.9599914550781,
      "close": 336.75,
      "volume": 8470000
    },
    {
      "time": "2026-01-29",
      "open": 340.739990234375,
      "high": 344.6000061035156,
      "low": 328.8800048828125,
      "close": 341.3399963378906,
      "volume": 7350500
    },
    {
      "time": "2026-01-30",
      "open": 332.92999267578125,
      "high": 340.95001220703125,
      "low": 321.5400085449219,
      "close": 322.32000732421875,
      "volume": 9814100
    },
    {
      "time": "2026-02-02",
      "open": 320.6000061035156,
      "high": 330.44000244140625,
      "low": 319.8500061035156,
      "close": 328.3999938964844,
      "volume": 7409600
    },
    {
      "time": "2026-02-03",
      "open": 336.94000244140625,
      "high": 338.44000244140625,
      "low": 311.95001220703125,
      "close": 318.6700134277344,
      "volume": 10697000
    },
    {
      "time": "2026-02-04",
      "open": 323.989990234375,
      "high": 323.989990234375,
      "low": 287.489990234375,
      "close": 297.6000061035156,
      "volume": 14719400
    },
    {
      "time": "2026-02-05",
      "open": 300.07000732421875,
      "high": 304.3500061035156,
      "low": 292.32000732421875,
      "close": 303.989990234375,
      "volume": 8514300
    },
    {
      "time": "2026-02-06",
      "open": 309.4100036621094,
      "high": 324.3999938964844,
      "low": 308.29998779296875,
      "close": 322.510009765625,
      "volume": 8344400
    },
    {
      "time": "2026-02-09",
      "open": 317.55999755859375,
      "high": 332.3999938964844,
      "low": 316.1000061035156,
      "close": 330.57000732421875,
      "volume": 7458900
    },
    {
      "time": "2026-02-10",
      "open": 329.8599853515625,
      "high": 334.6099853515625,
      "low": 321.5199890136719,
      "close": 329.07000732421875,
      "volume": 6785800
    },
    {
      "time": "2026-02-11",
      "open": 337.9100036621094,
      "high": 344.3399963378906,
      "low": 330.8900146484375,
      "close": 339.8800048828125,
      "volume": 7160900
    },
    {
      "time": "2026-02-12",
      "open": 339.8800048828125,
      "high": 341.07000732421875,
      "low": 325.55999755859375,
      "close": 328.3900146484375,
      "volume": 9764400
    },
    {
      "time": "2026-02-13",
      "open": 364.95001220703125,
      "high": 376.32000732421875,
      "low": 353.260009765625,
      "close": 354.9100036621094,
      "volume": 15706000
    },
    {
      "time": "2026-02-17",
      "open": 351,
      "high": 362.6300048828125,
      "low": 347.6600036621094,
      "close": 359.1300048828125,
      "volume": 8791300
    },
    {
      "time": "2026-02-18",
      "open": 361.6300048828125,
      "high": 374,
      "low": 359.260009765625,
      "close": 369.29998779296875,
      "volume": 8784300
    },
    {
      "time": "2026-02-19",
      "open": 362.20001220703125,
      "high": 370.07000732421875,
      "low": 360.3999938964844,
      "close": 369.8299865722656,
      "volume": 6640100
    },
    {
      "time": "2026-02-20",
      "open": 366.2699890136719,
      "high": 377.1099853515625,
      "low": 366.2699890136719,
      "close": 375.3800048828125,
      "volume": 8178700
    },
    {
      "time": "2026-02-23",
      "open": 372.3999938964844,
      "high": 378.8599853515625,
      "low": 369.67999267578125,
      "close": 373.54998779296875,
      "volume": 6077400
    },
    {
      "time": "2026-02-24",
      "open": 376.5899963378906,
      "high": 380.510009765625,
      "low": 368,
      "close": 377.92999267578125,
      "volume": 5711800
    },
    {
      "time": "2026-02-25",
      "open": 385,
      "high": 395.95001220703125,
      "low": 384,
      "close": 394.95001220703125,
      "volume": 9745000
    },
    {
      "time": "2026-02-26",
      "open": 391.79998779296875,
      "high": 393.4700012207031,
      "low": 366.5400085449219,
      "close": 375.7200012207031,
      "volume": 7717100
    },
    {
      "time": "2026-02-27",
      "open": 365.94000244140625,
      "high": 378.5799865722656,
      "low": 365.6099853515625,
      "close": 372.29998779296875,
      "volume": 9041400
    },
    {
      "time": "2026-03-02",
      "open": 366.5799865722656,
      "high": 373.80999755859375,
      "low": 363.2799987792969,
      "close": 372.17999267578125,
      "volume": 5802100
    },
    {
      "time": "2026-03-03",
      "open": 350.8999938964844,
      "high": 359.5299987792969,
      "low": 348.5899963378906,
      "close": 351.32000732421875,
      "volume": 7982000
    },
    {
      "time": "2026-03-04",
      "open": 359.2200012207031,
      "high": 362.3399963378906,
      "low": 350.70001220703125,
      "close": 357.760009765625,
      "volume": 5980400
    },
    {
      "time": "2026-03-05",
      "open": 351.0400085449219,
      "high": 354.760009765625,
      "low": 336.29998779296875,
      "close": 346.5299987792969,
      "volume": 5899700
    },
    {
      "time": "2026-03-06",
      "open": 329.5199890136719,
      "high": 341.3999938964844,
      "low": 321.739990234375,
      "close": 324.739990234375,
      "volume": 8655200
    },
    {
      "time": "2026-03-09",
      "open": 320.4800109863281,
      "high": 339.1600036621094,
      "low": 316.6600036621094,
      "close": 338.94000244140625,
      "volume": 9504100
    },
    {
      "time": "2026-03-10",
      "open": 339.8500061035156,
      "high": 355.2799987792969,
      "low": 339,
      "close": 345.8800048828125,
      "volume": 6121100
    },
    {
      "time": "2026-03-11",
      "open": 348,
      "high": 353,
      "low": 343.5299987792969,
      "close": 351.07000732421875,
      "volume": 4517200
    },
    {
      "time": "2026-03-12",
      "open": 344.19000244140625,
      "high": 345.4800109863281,
      "low": 334.010009765625,
      "close": 337.2699890136719,
      "volume": 5978200
    },
    {
      "time": "2026-03-13",
      "open": 342.4700012207031,
      "high": 349.25,
      "low": 340.2799987792969,
      "close": 341.5299987792969,
      "volume": 5332200
    },
    {
      "time": "2026-03-16",
      "open": 347.70001220703125,
      "high": 350.75,
      "low": 343.57000732421875,
      "close": 346.17999267578125,
      "volume": 4427000
    },
    {
      "time": "2026-03-17",
      "open": 346.17999267578125,
      "high": 352.80999755859375,
      "low": 343.010009765625,
      "close": 352.4599914550781,
      "volume": 4833900
    },
    {
      "time": "2026-03-18",
      "open": 353.3900146484375,
      "high": 357.8599853515625,
      "low": 349.2300109863281,
      "close": 349.4700012207031,
      "volume": 5170500
    },
    {
      "time": "2026-03-19",
      "open": 340.739990234375,
      "high": 359.04998779296875,
      "low": 338.0899963378906,
      "close": 357.2099914550781,
      "volume": 6459700
    },
    {
      "time": "2026-03-20",
      "open": 359.7699890136719,
      "high": 362,
      "low": 346.6600036621094,
      "close": 357.05999755859375,
      "volume": 17587900
    },
    {
      "time": "2026-03-23",
      "open": 367.82000732421875,
      "high": 374.25,
      "low": 361.45001220703125,
      "close": 361.7900085449219,
      "volume": 6490700
    },
    {
      "time": "2026-03-24",
      "open": 358.1600036621094,
      "high": 379.989990234375,
      "low": 358,
      "close": 373.989990234375,
      "volume": 6406200
    },
    {
      "time": "2026-03-25",
      "open": 371,
      "high": 375.67999267578125,
      "low": 360.6600036621094,
      "close": 369.3399963378906,
      "volume": 5052000
    },
    {
      "time": "2026-03-26",
      "open": 358.3699951171875,
      "high": 359.4800109863281,
      "low": 337.5299987792969,
      "close": 338.54998779296875,
      "volume": 9261000
    },
    {
      "time": "2026-03-27",
      "open": 337.6300048828125,
      "high": 345.69000244140625,
      "low": 334.3399963378906,
      "close": 337.1700134277344,
      "volume": 5984800
    },
    {
      "time": "2026-03-30",
      "open": 344,
      "high": 344.5400085449219,
      "low": 320.69000244140625,
      "close": 323.1199951171875,
      "volume": 6568100
    },
    {
      "time": "2026-03-31",
      "open": 328.8299865722656,
      "high": 342.05999755859375,
      "low": 325.4599914550781,
      "close": 341.7900085449219,
      "volume": 8335600
    },
    {
      "time": "2026-04-01",
      "open": 345.2900085449219,
      "high": 359,
      "low": 341.42999267578125,
      "close": 353.79998779296875,
      "volume": 5974800
    },
    {
      "time": "2026-04-02",
      "open": 338,
      "high": 354.30999755859375,
      "low": 337.25,
      "close": 348.4700012207031,
      "volume": 4269400
    },
    {
      "time": "2026-04-06",
      "open": 351.0199890136719,
      "high": 353.5,
      "low": 345.8299865722656,
      "close": 352.6199951171875,
      "volume": 2505500
    },
    {
      "time": "2026-04-07",
      "open": 348.1499938964844,
      "high": 356,
      "low": 345.5,
      "close": 354.30999755859375,
      "volume": 4024800
    },
    {
      "time": "2026-04-08",
      "open": 378.8900146484375,
      "high": 389.29998779296875,
      "low": 377.7799987792969,
      "close": 385.7200012207031,
      "volume": 7628500
    },
    {
      "time": "2026-04-09",
      "open": 385.25,
      "high": 398.739990234375,
      "low": 385.1300048828125,
      "close": 397.80999755859375,
      "volume": 5373600
    },
    {
      "time": "2026-04-10",
      "open": 402.5,
      "high": 407.2900085449219,
      "low": 398.9800109863281,
      "close": 399.489990234375,
      "volume": 6399900
    },
    {
      "time": "2026-04-13",
      "open": 397.8500061035156,
      "high": 400.5,
      "low": 389.5899963378906,
      "close": 395.7300109863281,
      "volume": 5246600
    },
    {
      "time": "2026-04-14",
      "open": 400,
      "high": 401.04998779296875,
      "low": 391.010009765625,
      "close": 395.6400146484375,
      "volume": 5353200
    },
    {
      "time": "2026-04-15",
      "open": 389.2099914550781,
      "high": 394.6099853515625,
      "low": 379.67999267578125,
      "close": 394.260009765625,
      "volume": 5925100
    },
    {
      "time": "2026-04-16",
      "open": 388.95001220703125,
      "high": 393.510009765625,
      "low": 384.29998779296875,
      "close": 389.8999938964844,
      "volume": 5113000
    },
    {
      "time": "2026-04-17",
      "open": 397.75,
      "high": 400.5,
      "low": 390.4100036621094,
      "close": 396.94000244140625,
      "volume": 6017900
    },
    {
      "time": "2026-04-20",
      "open": 397.6000061035156,
      "high": 398.489990234375,
      "low": 390.3800048828125,
      "close": 391.6199951171875,
      "volume": 3747500
    },
    {
      "time": "2026-04-21",
      "open": 393,
      "high": 397.510009765625,
      "low": 391.05999755859375,
      "close": 394.3299865722656,
      "volume": 5414900
    },
    {
      "time": "2026-04-22",
      "open": 399.8699951171875,
      "high": 404.0799865722656,
      "low": 391.260009765625,
      "close": 403.4800109863281,
      "volume": 5268100
    },
    {
      "time": "2026-04-23",
      "open": 406.1700134277344,
      "high": 413.82000732421875,
      "low": 397.1400146484375,
      "close": 403.9100036621094,
      "volume": 4420800
    },
    {
      "time": "2026-04-24",
      "open": 412.5,
      "high": 420.5,
      "low": 410.30999755859375,
      "close": 417.0400085449219,
      "volume": 6159600
    },
    {
      "time": "2026-04-27",
      "open": 416,
      "high": 417,
      "low": 398,
      "close": 404.8599853515625,
      "volume": 5663400
    },
    {
      "time": "2026-04-28",
      "open": 386,
      "high": 390.07000732421875,
      "low": 377.79998779296875,
      "close": 381.1099853515625,
      "volume": 10396200
    },
    {
      "time": "2026-04-29",
      "open": 383.8699951171875,
      "high": 386.010009765625,
      "low": 377.07000732421875,
      "close": 382.5899963378906,
      "volume": 5116400
    },
    {
      "time": "2026-04-30",
      "open": 385.5400085449219,
      "high": 396.010009765625,
      "low": 384.55999755859375,
      "close": 394.489990234375,
      "volume": 7050000
    },
    {
      "time": "2026-05-01",
      "open": 389.45001220703125,
      "high": 398.6400146484375,
      "low": 386.20001220703125,
      "close": 389.0799865722656,
      "volume": 4586500
    },
    {
      "time": "2026-05-04",
      "open": 387.1600036621094,
      "high": 401,
      "low": 385.6499938964844,
      "close": 391.3800048828125,
      "volume": 5062300
    },
    {
      "time": "2026-05-05",
      "open": 404.3900146484375,
      "high": 414.5,
      "low": 400.25,
      "close": 410.82000732421875,
      "volume": 6321100
    },
    {
      "time": "2026-05-06",
      "open": 421,
      "high": 432.80999755859375,
      "low": 417.75,
      "close": 428.6199951171875,
      "volume": 7241200
    },
    {
      "time": "2026-05-07",
      "open": 426.3599853515625,
      "high": 427.70001220703125,
      "low": 406.010009765625,
      "close": 410.6400146484375,
      "volume": 7741800
    },
    {
      "time": "2026-05-08",
      "open": 423.1099853515625,
      "high": 438.0400085449219,
      "low": 417.8999938964844,
      "close": 435.44000244140625,
      "volume": 8165200
    },
    {
      "time": "2026-05-11",
      "open": 439.25,
      "high": 448.45001220703125,
      "low": 437.2699890136719,
      "close": 443.6199951171875,
      "volume": 8324000
    },
    {
      "time": "2026-05-12",
      "open": 436.79998779296875,
      "high": 437.04998779296875,
      "low": 416.55999755859375,
      "close": 431.20001220703125,
      "volume": 9319400
    },
    {
      "time": "2026-05-13",
      "open": 435.9100036621094,
      "high": 440.5,
      "low": 422.29998779296875,
      "close": 436.6099853515625,
      "volume": 7839400
    },
    {
      "time": "2026-05-14",
      "open": 443.3399963378906,
      "high": 448.45001220703125,
      "low": 438,
      "close": 440.55999755859375,
      "volume": 14936200
    },
    {
      "time": "2026-05-15",
      "open": 428.4200134277344,
      "high": 444.5,
      "low": 421.55999755859375,
      "close": 436.6199951171875,
      "volume": 12768700
    },
    {
      "time": "2026-05-18",
      "open": 441.30999755859375,
      "high": 441.7099914550781,
      "low": 408.0899963378906,
      "close": 413.57000732421875,
      "volume": 8265000
    },
    {
      "time": "2026-05-19",
      "open": 404.3699951171875,
      "high": 415.4599914550781,
      "low": 397.3699951171875,
      "close": 406.9100036621094,
      "volume": 8418700
    },
    {
      "time": "2026-05-20",
      "open": 416.45001220703125,
      "high": 427.5,
      "low": 415.8500061035156,
      "close": 426.8500061035156,
      "volume": 6888400
    },
    {
      "time": "2026-05-21",
      "open": 424.19000244140625,
      "high": 430.9800109863281,
      "low": 421.6099853515625,
      "close": 427.3599853515625,
      "volume": 5682900
    },
    {
      "time": "2026-05-22",
      "open": 434.3500061035156,
      "high": 438.1300048828125,
      "low": 430.2900085449219,
      "close": 432.1600036621094,
      "volume": 4889300
    },
    {
      "time": "2026-05-26",
      "open": 444.739990234375,
      "high": 456.7799987792969,
      "low": 438,
      "close": 454.8900146484375,
      "volume": 8044400
    },
    {
      "time": "2026-05-27",
      "open": 461.2200012207031,
      "high": 462.3999938964844,
      "low": 441.1199951171875,
      "close": 448.25,
      "volume": 5047600
    },
    {
      "time": "2026-05-28",
      "open": 446.1300048828125,
      "high": 457.67999267578125,
      "low": 438.25,
      "close": 449.67999267578125,
      "volume": 5675600
    },
    {
      "time": "2026-05-29",
      "open": 452.7699890136719,
      "high": 460.4599914550781,
      "low": 445.70001220703125,
      "close": 450.05999755859375,
      "volume": 8546800
    },
    {
      "time": "2026-06-01",
      "open": 444.5400085449219,
      "high": 463.8800048828125,
      "low": 438.2200012207031,
      "close": 458.1700134277344,
      "volume": 6613700
    },
    {
      "time": "2026-06-02",
      "open": 465.29998779296875,
      "high": 491.510009765625,
      "low": 461.45001220703125,
      "close": 490.04998779296875,
      "volume": 10440700
    },
    {
      "time": "2026-06-03",
      "open": 487.95001220703125,
      "high": 508.260009765625,
      "low": 487.3599853515625,
      "close": 500.7699890136719,
      "volume": 8964900
    },
    {
      "time": "2026-06-04",
      "open": 485.6600036621094,
      "high": 510.75,
      "low": 480.1099853515625,
      "close": 501.70001220703125,
      "volume": 6729000
    },
    {
      "time": "2026-06-05",
      "open": 479.7099914550781,
      "high": 484.8999938964844,
      "low": 452.9100036621094,
      "close": 453.010009765625,
      "volume": 11909400
    },
    {
      "time": "2026-06-08",
      "open": 476,
      "high": 497.7099914550781,
      "low": 471.1199951171875,
      "close": 492.1700134277344,
      "volume": 9726900
    },
    {
      "time": "2026-06-09",
      "open": 501.7200012207031,
      "high": 525.97998046875,
      "low": 466.510009765625,
      "close": 499.2099914550781,
      "volume": 11731700
    },
    {
      "time": "2026-06-10",
      "open": 502.7900085449219,
      "high": 534.4400024414062,
      "low": 494.8800048828125,
      "close": 497.010009765625,
      "volume": 11393800
    },
    {
      "time": "2026-06-11",
      "open": 522.489990234375,
      "high": 557.6199951171875,
      "low": 519.9000244140625,
      "close": 552.6400146484375,
      "volume": 12427700
    },
    {
      "time": "2026-06-12",
      "open": 548.6199951171875,
      "high": 569.9500122070312,
      "low": 544.0700073242188,
      "close": 567.25,
      "volume": 8055800
    },
    {
      "time": "2026-06-15",
      "open": 589.97998046875,
      "high": 599.6199951171875,
      "low": 580.510009765625,
      "close": 585.780029296875,
      "volume": 11664400
    },
    {
      "time": "2026-06-16",
      "open": 581.989990234375,
      "high": 600.9099731445312,
      "low": 567.6500244140625,
      "close": 568.22998046875,
      "volume": 10906100
    },
    {
      "time": "2026-06-17",
      "open": 592.02001953125,
      "high": 623.3499755859375,
      "low": 590.8300170898438,
      "close": 592.9199829101562,
      "volume": 11045500
    },
    {
      "time": "2026-06-18",
      "open": 622.52001953125,
      "high": 638.9000244140625,
      "low": 612.5,
      "close": 617.1099853515625,
      "volume": 16781200
    },
    {
      "time": "2026-06-22",
      "open": 626.219970703125,
      "high": 641.1799926757812,
      "low": 620.6900024414062,
      "close": 640.1799926757812,
      "volume": 10737300
    },
    {
      "time": "2026-06-23",
      "open": 581.9299926757812,
      "high": 592.5,
      "low": 573.510009765625,
      "close": 585.8800048828125,
      "volume": 12035100
    },
    {
      "time": "2026-06-24",
      "open": 585.239990234375,
      "high": 594.27001953125,
      "low": 569.489990234375,
      "close": 588.969970703125,
      "volume": 10726700
    },
    {
      "time": "2026-06-25",
      "open": 637.739990234375,
      "high": 669.219970703125,
      "low": 609.7000122070312,
      "close": 668,
      "volume": 16477800
    },
    {
      "time": "2026-06-26",
      "open": 642.760009765625,
      "high": 660.1900024414062,
      "low": 622,
      "close": 626.8400268554688,
      "volume": 28138600
    },
    {
      "time": "2026-06-29",
      "open": 635.4299926757812,
      "high": 708.989990234375,
      "low": 632.1099853515625,
      "close": 694.6400146484375,
      "volume": 14165300
    },
    {
      "time": "2026-06-30",
      "open": 697.5,
      "high": 739.6699829101562,
      "low": 696,
      "close": 723,
      "volume": 16461200
    },
    {
      "time": "2026-07-01",
      "open": 668.4099731445312,
      "high": 693.780029296875,
      "low": 639.0599975585938,
      "close": 650.9099731445312,
      "volume": 16089200
    },
    {
      "time": "2026-07-02",
      "open": 656.6900024414062,
      "high": 657,
      "low": 581.9000244140625,
      "close": 603.0399780273438,
      "volume": 15071700
    },
    {
      "time": "2026-07-06",
      "open": 627.760009765625,
      "high": 629,
      "low": 591.6799926757812,
      "close": 592.7899780273438,
      "volume": 8622800
    },
    {
      "time": "2026-07-07",
      "open": 545.3499755859375,
      "high": 558.280029296875,
      "low": 527.6300048828125,
      "close": 554.5,
      "volume": 12552400
    },
    {
      "time": "2026-07-08",
      "open": 547.0999755859375,
      "high": 578.1400146484375,
      "low": 546.1799926757812,
      "close": 570.5,
      "volume": 7535700
    },
    {
      "time": "2026-07-09",
      "open": 627.3099975585938,
      "high": 629.97998046875,
      "low": 585.4500122070312,
      "close": 588.6599731445312,
      "volume": 14418000
    },
    {
      "time": "2026-07-10",
      "open": 578.239990234375,
      "high": 609.219970703125,
      "low": 573.3900146484375,
      "close": 602.5,
      "volume": 6279300
    },
    {
      "time": "2026-07-13",
      "open": 582.010009765625,
      "high": 590.02001953125,
      "low": 568.1500244140625,
      "close": 575.3900146484375,
      "volume": 7561700
    },
    {
      "time": "2026-07-14",
      "open": 613.9000244140625,
      "high": 614.1400146484375,
      "low": 584,
      "close": 595.7000122070312,
      "volume": 6513900
    },
    {
      "time": "2026-07-15",
      "open": 610.3800048828125,
      "high": 611.719970703125,
      "low": 557.1599731445312,
      "close": 579.4299926757812,
      "volume": 8168200
    },
    {
      "time": "2026-07-16",
      "open": 562.5399780273438,
      "high": 591.0900268554688,
      "low": 557.27001953125,
      "close": 560.9299926757812,
      "volume": 8406100
    },
    {
      "time": "2026-07-17",
      "open": 532.4000244140625,
      "high": 551.1799926757812,
      "low": 513.219970703125,
      "close": 529.6599731445312,
      "volume": 10326500
    },
    {
      "time": "2026-07-20",
      "open": 545.6300048828125,
      "high": 554.989990234375,
      "low": 522.9600219726562,
      "close": 525.7000122070312,
      "volume": 6558300
    },
    {
      "time": "2026-07-21",
      "open": 564.9500122070312,
      "high": 572.5,
      "low": 552,
      "close": 564.5499877929688,
      "volume": 7636400
    },
    {
      "time": "2026-07-22",
      "open": 544.3099975585938,
      "high": 563.3400268554688,
      "low": 543.1799926757812,
      "close": 553.9199829101562,
      "volume": 4963500
    },
    {
      "time": "2026-07-23",
      "open": 548.969970703125,
      "high": 576.489990234375,
      "low": 547.3900146484375,
      "close": 562.7999877929688,
      "volume": 5706400
    },
    {
      "time": "2026-07-24",
      "open": 556.2100219726562,
      "high": 562.7999877929688,
      "low": 530.010009765625,
      "close": 536.25,
      "volume": 6262200
    },
    {
      "time": "2026-07-27",
      "open": 539.5399780273438,
      "high": 548.5499877929688,
      "low": 493.6400146484375,
      "close": 516.8900146484375,
      "volume": 8011400
    },
    {
      "time": "2026-07-28",
      "open": 490.9200134277344,
      "high": 495,
      "low": 467.010009765625,
      "close": 476.4599914550781,
      "volume": 9891300
    },
    {
      "time": "2026-07-29",
      "open": 463.4200134277344,
      "high": 475,
      "low": 436.3299865722656,
      "close": 436.45001220703125,
      "volume": 10166900
    },
    {
      "time": "2026-07-30",
      "open": 482.4800109863281,
      "high": 508.5400085449219,
      "low": 476.1199951171875,
      "close": 501.7699890136719,
      "volume": 12166300
    },
    {
      "time": "2026-07-31",
      "open": 531.6900024414062,
      "high": 536.5399780273438,
      "low": 502.9100036621094,
      "close": 507.6700134277344,
      "volume": 7411500
    },
    {
      "time": "2026-08-03",
      "open": 498.8599853515625,
      "high": 519.5,
      "low": 491.67999267578125,
      "close": 518.2100219726562,
      "volume": 5978900
    },
    {
      "time": "2026-08-04",
      "open": 544.6500244140625,
      "high": 549.6699829101562,
      "low": 535.5499877929688,
      "close": 546.6199951171875,
      "volume": 7971700
    },
    {
      "time": "2026-08-05",
      "open": 544.510009765625,
      "high": 554.0800170898438,
      "low": 530.5700073242188,
      "close": 534.239990234375,
      "volume": 5358100
    },
    {
      "time": "2026-08-06",
      "open": 525.3400268554688,
      "high": 539.5,
      "low": 511.04998779296875,
      "close": 527.47998046875,
      "volume": 4173200
    },
    {
      "time": "2026-08-07",
      "open": 539.5900268554688,
      "high": 545.9400024414062,
      "low": 528,
      "close": 539.1400146484375,
      "volume": 4555000
    },
    {
      "time": "2026-08-10",
      "open": 555,
      "high": 555.3200073242188,
      "low": 521.5700073242188,
      "close": 522.1199951171875,
      "volume": 7019400
    },
    {
      "time": "2026-08-11",
      "open": 539.989990234375,
      "high": 539.989990234375,
      "low": 522.6599731445312,
      "close": 525.6099853515625,
      "volume": 6973800
    },
    {
      "time": "2026-08-12",
      "open": 548,
      "high": 553.75,
      "low": 544.9000244140625,
      "close": 548.1500244140625,
      "volume": 7495000
    },
    {
      "time": "2026-08-13",
      "open": 548.8099975585938,
      "high": 563.760009765625,
      "low": 531.7899780273438,
      "close": 534.5399780273438,
      "volume": 12963300
    },
    {
      "time": "2026-08-14",
      "open": 499.3999938964844,
      "high": 523,
      "low": 497.1000061035156,
      "close": 507.17999267578125,
      "volume": 13132300
    },
    {
      "time": "2026-08-17",
      "open": 518,
      "high": 539.8099975585938,
      "low": 515.1199951171875,
      "close": 535.3099975585938,
      "volume": 9624100
    },
    {
      "time": "2026-08-18",
      "open": 507.3699951171875,
      "high": 516.8300170898438,
      "low": 497.7300109863281,
      "close": 514.3300170898438,
      "volume": 8611900
    },
    {
      "time": "2026-08-19",
      "open": 508.4100036621094,
      "high": 513.47998046875,
      "low": 488.54998779296875,
      "close": 496.1700134277344,
      "volume": 6571200
    },
    {
      "time": "2026-08-20",
      "open": 489.5799865722656,
      "high": 499.8900146484375,
      "low": 487.4700012207031,
      "close": 496.2099914550781,
      "volume": 6604500
    },
    {
      "time": "2026-08-21",
      "open": 503,
      "high": 503.5,
      "low": 483.1300048828125,
      "close": 492.32000732421875,
      "volume": 5526800
    },
    {
      "time": "2026-08-24",
      "open": 481.8800048828125,
      "high": 489.739990234375,
      "low": 473.6700134277344,
      "close": 484.19000244140625,
      "volume": 9264700
    },
    {
      "time": "2026-08-25",
      "open": 490.05999755859375,
      "high": 492.29998779296875,
      "low": 475.8800048828125,
      "close": 480.0400085449219,
      "volume": 5185200
    },
    {
      "time": "2026-08-26",
      "open": 479.739990234375,
      "high": 480.6700134277344,
      "low": 472.3999938964844,
      "close": 479.760009765625,
      "volume": 5193000
    },
    {
      "time": "2026-08-27",
      "open": 481.5,
      "high": 484.9800109863281,
      "low": 471,
      "close": 482.3599853515625,
      "volume": 6285600
    },
    {
      "time": "2026-08-28",
      "open": 476.260009765625,
      "high": 477.9700012207031,
      "low": 460.510009765625,
      "close": 461.6700134277344,
      "volume": 6524800
    },
    {
      "time": "2026-08-31",
      "open": 462.4100036621094,
      "high": 465.8999938964844,
      "low": 453.9100036621094,
      "close": 458.3900146484375,
      "volume": 6174000
    },
    {
      "time": "2026-09-01",
      "open": 450.7200012207031,
      "high": 451.45001220703125,
      "low": 438.8299865722656,
      "close": 441.8500061035156,
      "volume": 7142500
    },
    {
      "time": "2026-09-02",
      "open": 443.5,
      "high": 443.5,
      "low": 433.57000732421875,
      "close": 438.4599914550781,
      "volume": 6518400
    },
    {
      "time": "2026-09-03",
      "open": 432.4200134277344,
      "high": 437.1400146484375,
      "low": 426.1300048828125,
      "close": 435.9100036621094,
      "volume": 5999200
    },
    {
      "time": "2026-09-04",
      "open": 452.5,
      "high": 460.20001220703125,
      "low": 443.3599853515625,
      "close": 454.7099914550781,
      "volume": 6009400
    },
    {
      "time": "2026-09-08",
      "open": 464.0199890136719,
      "high": 472.8900146484375,
      "low": 458.1499938964844,
      "close": 472.7900085449219,
      "volume": 6304600
    },
    {
      "time": "2026-09-09",
      "open": 466.6600036621094,
      "high": 474.0400085449219,
      "low": 463.7799987792969,
      "close": 468.8500061035156,
      "volume": 3936600
    },
    {
      "time": "2026-09-10",
      "open": 455.3999938964844,
      "high": 460.8599853515625,
      "low": 450.55999755859375,
      "close": 454.010009765625,
      "volume": 4837400
    },
    {
      "time": "2026-09-11",
      "open": 461.19000244140625,
      "high": 464.57000732421875,
      "low": 452.70001220703125,
      "close": 456.489990234375,
      "volume": 4313100
    },
    {
      "time": "2026-09-14",
      "open": 422.20001220703125,
      "high": 432.510009765625,
      "low": 419.6000061035156,
      "close": 426.0094909667969,
      "volume": 4648252
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 218.40280029296875
    },
    {
      "time": "2025-11-24",
      "value": 219.6024005126953
    },
    {
      "time": "2025-11-25",
      "value": 220.98080078125
    },
    {
      "time": "2025-11-26",
      "value": 222.41760070800783
    },
    {
      "time": "2025-11-28",
      "value": 223.66740081787108
    },
    {
      "time": "2025-12-01",
      "value": 224.9604006958008
    },
    {
      "time": "2025-12-02",
      "value": 226.25660034179688
    },
    {
      "time": "2025-12-03",
      "value": 227.6118005371094
    },
    {
      "time": "2025-12-04",
      "value": 228.97180053710937
    },
    {
      "time": "2025-12-05",
      "value": 230.33980041503906
    },
    {
      "time": "2025-12-08",
      "value": 231.62460052490235
    },
    {
      "time": "2025-12-09",
      "value": 232.86840087890624
    },
    {
      "time": "2025-12-10",
      "value": 234.27660064697267
    },
    {
      "time": "2025-12-11",
      "value": 235.32400024414062
    },
    {
      "time": "2025-12-12",
      "value": 236.03640014648437
    },
    {
      "time": "2025-12-15",
      "value": 236.91119995117188
    },
    {
      "time": "2025-12-16",
      "value": 237.6097998046875
    },
    {
      "time": "2025-12-17",
      "value": 238.34399993896486
    },
    {
      "time": "2025-12-18",
      "value": 239.0638000488281
    },
    {
      "time": "2025-12-19",
      "value": 239.78600006103517
    },
    {
      "time": "2025-12-22",
      "value": 240.76720031738282
    },
    {
      "time": "2025-12-23",
      "value": 241.5822006225586
    },
    {
      "time": "2025-12-24",
      "value": 242.4340005493164
    },
    {
      "time": "2025-12-26",
      "value": 243.120400390625
    },
    {
      "time": "2025-12-29",
      "value": 243.8270001220703
    },
    {
      "time": "2025-12-30",
      "value": 244.5266000366211
    },
    {
      "time": "2025-12-31",
      "value": 245.10379974365233
    },
    {
      "time": "2026-01-02",
      "value": 245.9611996459961
    },
    {
      "time": "2026-01-05",
      "value": 247.23639984130858
    },
    {
      "time": "2026-01-06",
      "value": 248.58720001220703
    },
    {
      "time": "2026-01-07",
      "value": 249.85620025634765
    },
    {
      "time": "2026-01-08",
      "value": 250.8624005126953
    },
    {
      "time": "2026-01-09",
      "value": 252.33320037841796
    },
    {
      "time": "2026-01-12",
      "value": 253.76300018310548
    },
    {
      "time": "2026-01-13",
      "value": 255.20940002441407
    },
    {
      "time": "2026-01-14",
      "value": 256.5852001953125
    },
    {
      "time": "2026-01-15",
      "value": 258.2125997924805
    },
    {
      "time": "2026-01-16",
      "value": 260.14899993896483
    },
    {
      "time": "2026-01-20",
      "value": 261.69580017089845
    },
    {
      "time": "2026-01-21",
      "value": 263.53
    },
    {
      "time": "2026-01-22",
      "value": 265.30440002441406
    },
    {
      "time": "2026-01-23",
      "value": 267.0504000854492
    },
    {
      "time": "2026-01-26",
      "value": 268.8661999511719
    },
    {
      "time": "2026-01-27",
      "value": 270.90579986572266
    },
    {
      "time": "2026-01-28",
      "value": 273.1761999511719
    },
    {
      "time": "2026-01-29",
      "value": 275.482799987793
    },
    {
      "time": "2026-01-30",
      "value": 277.355
    },
    {
      "time": "2026-02-02",
      "value": 279.42059997558596
    },
    {
      "time": "2026-02-03",
      "value": 281.0914001464844
    },
    {
      "time": "2026-02-04",
      "value": 282.63880035400393
    },
    {
      "time": "2026-02-05",
      "value": 284.2384002685547
    },
    {
      "time": "2026-02-06",
      "value": 286.070400390625
    },
    {
      "time": "2026-02-09",
      "value": 287.83260040283204
    },
    {
      "time": "2026-02-10",
      "value": 289.41460052490237
    },
    {
      "time": "2026-02-11",
      "value": 291.1672006225586
    },
    {
      "time": "2026-02-12",
      "value": 292.64000091552737
    },
    {
      "time": "2026-02-13",
      "value": 294.43160125732425
    },
    {
      "time": "2026-02-17",
      "value": 296.2416012573242
    },
    {
      "time": "2026-02-18",
      "value": 298.23880096435545
    },
    {
      "time": "2026-02-19",
      "value": 300.2754006958008
    },
    {
      "time": "2026-02-20",
      "value": 302.4198007202148
    },
    {
      "time": "2026-02-23",
      "value": 304.54800018310544
    },
    {
      "time": "2026-02-24",
      "value": 306.6036001586914
    },
    {
      "time": "2026-02-25",
      "value": 309.1004006958008
    },
    {
      "time": "2026-02-26",
      "value": 311.4306008911133
    },
    {
      "time": "2026-02-27",
      "value": 313.65120086669924
    },
    {
      "time": "2026-03-02",
      "value": 315.91800079345705
    },
    {
      "time": "2026-03-03",
      "value": 317.9790008544922
    },
    {
      "time": "2026-03-04",
      "value": 320.0642010498047
    },
    {
      "time": "2026-03-05",
      "value": 321.8666009521484
    },
    {
      "time": "2026-03-06",
      "value": 323.18120056152344
    },
    {
      "time": "2026-03-09",
      "value": 324.755400390625
    },
    {
      "time": "2026-03-10",
      "value": 326.4574005126953
    },
    {
      "time": "2026-03-11",
      "value": 328.24080078125
    },
    {
      "time": "2026-03-12",
      "value": 329.7252008056641
    },
    {
      "time": "2026-03-13",
      "value": 331.3564007568359
    },
    {
      "time": "2026-03-16",
      "value": 333.14020080566405
    },
    {
      "time": "2026-03-17",
      "value": 334.8120007324219
    },
    {
      "time": "2026-03-18",
      "value": 336.11500061035156
    },
    {
      "time": "2026-03-19",
      "value": 337.3390002441406
    },
    {
      "time": "2026-03-20",
      "value": 338.6361999511719
    },
    {
      "time": "2026-03-23",
      "value": 340.23919982910155
    },
    {
      "time": "2026-03-24",
      "value": 341.6953997802734
    },
    {
      "time": "2026-03-25",
      "value": 342.93739990234377
    },
    {
      "time": "2026-03-26",
      "value": 343.6109997558594
    },
    {
      "time": "2026-03-27",
      "value": 344.3165997314453
    },
    {
      "time": "2026-03-30",
      "value": 344.39739990234375
    },
    {
      "time": "2026-03-31",
      "value": 344.6929998779297
    },
    {
      "time": "2026-04-01",
      "value": 345.4043994140625
    },
    {
      "time": "2026-04-02",
      "value": 345.8689996337891
    },
    {
      "time": "2026-04-06",
      "value": 346.54559936523435
    },
    {
      "time": "2026-04-07",
      "value": 347.18419921875
    },
    {
      "time": "2026-04-08",
      "value": 348.5093994140625
    },
    {
      "time": "2026-04-09",
      "value": 349.8113995361328
    },
    {
      "time": "2026-04-10",
      "value": 351.06619934082033
    },
    {
      "time": "2026-04-13",
      "value": 352.15399963378906
    },
    {
      "time": "2026-04-14",
      "value": 353.62039978027343
    },
    {
      "time": "2026-04-15",
      "value": 354.93760009765623
    },
    {
      "time": "2026-04-16",
      "value": 356.36219970703127
    },
    {
      "time": "2026-04-17",
      "value": 358.34899963378905
    },
    {
      "time": "2026-04-20",
      "value": 360.10159973144533
    },
    {
      "time": "2026-04-21",
      "value": 361.53799926757813
    },
    {
      "time": "2026-04-22",
      "value": 362.99619934082034
    },
    {
      "time": "2026-04-23",
      "value": 364.4929992675781
    },
    {
      "time": "2026-04-24",
      "value": 366.0361993408203
    },
    {
      "time": "2026-04-27",
      "value": 367.5655987548828
    },
    {
      "time": "2026-04-28",
      "value": 368.0895983886719
    },
    {
      "time": "2026-04-29",
      "value": 368.5587982177734
    },
    {
      "time": "2026-04-30",
      "value": 369.0625982666016
    },
    {
      "time": "2026-05-01",
      "value": 369.4475982666016
    },
    {
      "time": "2026-05-04",
      "value": 369.76759826660157
    },
    {
      "time": "2026-05-05",
      "value": 370.51299865722655
    },
    {
      "time": "2026-05-06",
      "value": 371.5267987060547
    },
    {
      "time": "2026-05-07",
      "value": 371.8405987548828
    },
    {
      "time": "2026-05-08",
      "value": 373.03499877929687
    },
    {
      "time": "2026-05-11",
      "value": 374.4613989257812
    },
    {
      "time": "2026-05-12",
      "value": 375.64179931640626
    },
    {
      "time": "2026-05-13",
      "value": 377.3475988769531
    },
    {
      "time": "2026-05-14",
      "value": 379.0035986328125
    },
    {
      "time": "2026-05-15",
      "value": 380.80539855957034
    },
    {
      "time": "2026-05-18",
      "value": 382.5819989013672
    },
    {
      "time": "2026-05-19",
      "value": 383.94139892578124
    },
    {
      "time": "2026-05-20",
      "value": 385.5607989501953
    },
    {
      "time": "2026-05-21",
      "value": 387.0865985107422
    },
    {
      "time": "2026-05-22",
      "value": 388.9843988037109
    },
    {
      "time": "2026-05-26",
      "value": 391.25159912109376
    },
    {
      "time": "2026-05-27",
      "value": 393.2929992675781
    },
    {
      "time": "2026-05-28",
      "value": 395.2373992919922
    },
    {
      "time": "2026-05-29",
      "value": 397.24919921875
    },
    {
      "time": "2026-06-01",
      "value": 399.2683996582031
    },
    {
      "time": "2026-06-02",
      "value": 401.92819946289063
    },
    {
      "time": "2026-06-03",
      "value": 404.70779907226563
    },
    {
      "time": "2026-06-04",
      "value": 407.2619995117187
    },
    {
      "time": "2026-06-05",
      "value": 408.9353997802734
    },
    {
      "time": "2026-06-08",
      "value": 412.00780029296874
    },
    {
      "time": "2026-06-09",
      "value": 415.2485998535156
    },
    {
      "time": "2026-06-10",
      "value": 418.72640014648437
    },
    {
      "time": "2026-06-11",
      "value": 422.9434002685547
    },
    {
      "time": "2026-06-12",
      "value": 427.2124005126953
    },
    {
      "time": "2026-06-15",
      "value": 431.95860107421873
    },
    {
      "time": "2026-06-16",
      "value": 436.27080078125
    },
    {
      "time": "2026-06-17",
      "value": 441.0430004882812
    },
    {
      "time": "2026-06-18",
      "value": 445.6708001708984
    },
    {
      "time": "2026-06-22",
      "value": 450.5182000732422
    },
    {
      "time": "2026-06-23",
      "value": 454.2460003662109
    },
    {
      "time": "2026-06-24",
      "value": 458.11079956054687
    },
    {
      "time": "2026-06-25",
      "value": 463.5579992675781
    },
    {
      "time": "2026-06-26",
      "value": 468.209599609375
    },
    {
      "time": "2026-06-29",
      "value": 474.30440002441406
    },
    {
      "time": "2026-06-30",
      "value": 480.82559997558593
    },
    {
      "time": "2026-07-01",
      "value": 486.0113995361328
    },
    {
      "time": "2026-07-02",
      "value": 490.1855993652344
    },
    {
      "time": "2026-07-06",
      "value": 493.9717987060547
    },
    {
      "time": "2026-07-07",
      "value": 496.9835986328125
    },
    {
      "time": "2026-07-08",
      "value": 500.05279846191405
    },
    {
      "time": "2026-07-09",
      "value": 503.72879821777343
    },
    {
      "time": "2026-07-10",
      "value": 508.1565985107422
    },
    {
      "time": "2026-07-13",
      "value": 512.0125988769531
    },
    {
      "time": "2026-07-14",
      "value": 516.0367993164062
    },
    {
      "time": "2026-07-15",
      "value": 519.8437994384766
    },
    {
      "time": "2026-07-16",
      "value": 523.2347991943359
    },
    {
      "time": "2026-07-17",
      "value": 525.6115985107422
    },
    {
      "time": "2026-07-20",
      "value": 527.553198852539
    },
    {
      "time": "2026-07-21",
      "value": 530.6313983154297
    },
    {
      "time": "2026-07-22",
      "value": 533.0009979248047
    },
    {
      "time": "2026-07-23",
      "value": 535.3845977783203
    },
    {
      "time": "2026-07-24",
      "value": 537.4855975341796
    },
    {
      "time": "2026-07-27",
      "value": 539.0911981201172
    },
    {
      "time": "2026-07-28",
      "value": 539.8091979980469
    },
    {
      "time": "2026-07-29",
      "value": 539.8057983398437
    },
    {
      "time": "2026-07-30",
      "value": 541.5697979736328
    },
    {
      "time": "2026-07-31",
      "value": 543.5849981689453
    },
    {
      "time": "2026-08-03",
      "value": 545.4121984863282
    },
    {
      "time": "2026-08-04",
      "value": 547.7973986816406
    },
    {
      "time": "2026-08-05",
      "value": 549.838998413086
    },
    {
      "time": "2026-08-06",
      "value": 551.2907977294922
    },
    {
      "time": "2026-08-07",
      "value": 553.1085980224609
    },
    {
      "time": "2026-08-10",
      "value": 554.5573980712891
    },
    {
      "time": "2026-08-11",
      "value": 556.0683978271485
    },
    {
      "time": "2026-08-12",
      "value": 557.867998046875
    },
    {
      "time": "2026-08-13",
      "value": 558.7577978515625
    },
    {
      "time": "2026-08-14",
      "value": 558.8859979248047
    },
    {
      "time": "2026-08-17",
      "value": 559.5581976318359
    },
    {
      "time": "2026-08-18",
      "value": 560.7845977783203
    },
    {
      "time": "2026-08-19",
      "value": 560.8645977783203
    },
    {
      "time": "2026-08-20",
      "value": 560.8045977783203
    },
    {
      "time": "2026-08-21",
      "value": 560.7107977294922
    },
    {
      "time": "2026-08-24",
      "value": 559.3417974853515
    },
    {
      "time": "2026-08-25",
      "value": 557.59759765625
    },
    {
      "time": "2026-08-26",
      "value": 555.477197265625
    },
    {
      "time": "2026-08-27",
      "value": 553.7597973632812
    },
    {
      "time": "2026-08-28",
      "value": 551.1347979736328
    },
    {
      "time": "2026-08-31",
      "value": 547.9603985595703
    },
    {
      "time": "2026-09-01",
      "value": 543.993798828125
    },
    {
      "time": "2026-09-02",
      "value": 541.0453985595703
    },
    {
      "time": "2026-09-03",
      "value": 537.98419921875
    },
    {
      "time": "2026-09-04",
      "value": 533.7183990478516
    },
    {
      "time": "2026-09-08",
      "value": 530.6373986816407
    },
    {
      "time": "2026-09-09",
      "value": 526.1215985107422
    },
    {
      "time": "2026-09-10",
      "value": 520.7417987060547
    },
    {
      "time": "2026-09-11",
      "value": 516.8533990478516
    },
    {
      "time": "2026-09-14",
      "value": 513.3127893066406
    }
  ],
  "analysis": null
}