{
  "ok": true,
  "cached": false,
  "ticker": "AMD",
  "price": 521.95,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "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": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas Suozzi",
      "slug": "thomas-suozzi",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Riot Platforms (RIOT) Too Pricey For Its AI Data Center Push?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/riot-platforms-riot-too-pricey-011108545.html",
      "published": "2026-07-25"
    },
    {
      "title": "Stock Market Today, July 24: Intel Reverses Gains on Foundry and AI Spending Concerns",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b0cb3a3a-ba82-3089-b4db-397d7f79df44/stock-market-today%2C-july-24%3A.html",
      "published": "2026-07-24"
    },
    {
      "title": "MRVL Has Momentum. The Question Is The Price",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/926f0d18-e5c1-3326-ba73-b10d04adfd63/mrvl-has-momentum.-the.html",
      "published": "2026-07-24"
    },
    {
      "title": "Intel Beat Earnings by $1.7 Billion and Fell 11% as Cramer Turned Bullish",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/07ed695a-589b-33f8-98da-3e1c94a3e8d4/intel-beat-earnings-by-%241.7.html",
      "published": "2026-07-24"
    },
    {
      "title": "AMD Stock Scores Price-Target Hikes On AI Computer News",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/fdd4514d-c542-3540-8a42-6c96e48783f4/amd-stock-scores-price-target.html",
      "published": "2026-07-24"
    },
    {
      "title": "AMD, Newly Emboldened, Is Taking Direct Aim at Nvidia",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/59844fc5-6f6c-3c33-b809-fe8858087133/amd%2C-newly-emboldened%2C-is.html",
      "published": "2026-07-24"
    },
    {
      "title": "Advanced Micro Devices vs. Alphabet: What Do the Revenue Trajectories of These Artificial Intelligence Companies Tell Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/a707c22f-86a7-32f8-ba53-e28ff7e1e37e/advanced-micro-devices-vs..html",
      "published": "2026-07-24"
    },
    {
      "title": "VAST Data Expands Collaboration with AMD to Advance AI Infrastructure for the Inference Era",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/vast-data-expands-collaboration-amd-192200645.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 163.50999450683594,
      "high": 167.17999267578125,
      "low": 162.36000061035156,
      "close": 166.47000122070312,
      "volume": 53432300
    },
    {
      "time": "2025-07-28",
      "open": 169.0800018310547,
      "high": 174.6999969482422,
      "low": 168.6699981689453,
      "close": 173.66000366210938,
      "volume": 68267800
    },
    {
      "time": "2025-07-29",
      "open": 175.2100067138672,
      "high": 182.30999755859375,
      "low": 174.67999267578125,
      "close": 177.44000244140625,
      "volume": 108154800
    },
    {
      "time": "2025-07-30",
      "open": 175.61000061035156,
      "high": 180.3699951171875,
      "low": 173.8000030517578,
      "close": 179.50999450683594,
      "volume": 64820300
    },
    {
      "time": "2025-07-31",
      "open": 182.02000427246094,
      "high": 182.5,
      "low": 173,
      "close": 176.30999755859375,
      "volume": 71765300
    },
    {
      "time": "2025-08-01",
      "open": 170.16000366210938,
      "high": 174.39999389648438,
      "low": 166.82000732421875,
      "close": 171.6999969482422,
      "volume": 75396100
    },
    {
      "time": "2025-08-04",
      "open": 174.61000061035156,
      "high": 177.86000061035156,
      "low": 173.55999755859375,
      "close": 176.77999877929688,
      "volume": 52951000
    },
    {
      "time": "2025-08-05",
      "open": 177.57000732421875,
      "high": 177.99000549316406,
      "low": 171.8000030517578,
      "close": 174.30999755859375,
      "volume": 88808500
    },
    {
      "time": "2025-08-06",
      "open": 165.0500030517578,
      "high": 166.17999267578125,
      "low": 157.8000030517578,
      "close": 163.1199951171875,
      "volume": 133641800
    },
    {
      "time": "2025-08-07",
      "open": 166.83999633789062,
      "high": 175.75,
      "low": 166.6999969482422,
      "close": 172.39999389648438,
      "volume": 95448300
    },
    {
      "time": "2025-08-08",
      "open": 174.0399932861328,
      "high": 176.47999572753906,
      "low": 170.52000427246094,
      "close": 172.75999450683594,
      "volume": 68866700
    },
    {
      "time": "2025-08-11",
      "open": 170.0399932861328,
      "high": 178.82000732421875,
      "low": 169.3800048828125,
      "close": 172.27999877929688,
      "volume": 70651000
    },
    {
      "time": "2025-08-12",
      "open": 173.32000732421875,
      "high": 175.16000366210938,
      "low": 168.5,
      "close": 174.9499969482422,
      "volume": 52243500
    },
    {
      "time": "2025-08-13",
      "open": 179.91000366210938,
      "high": 186.64999389648438,
      "low": 179.3800048828125,
      "close": 184.4199981689453,
      "volume": 108305100
    },
    {
      "time": "2025-08-14",
      "open": 179.8300018310547,
      "high": 185.44000244140625,
      "low": 179.55999755859375,
      "close": 180.9499969482422,
      "volume": 66308800
    },
    {
      "time": "2025-08-15",
      "open": 180.05999755859375,
      "high": 180.13999938964844,
      "low": 176.25,
      "close": 177.50999450683594,
      "volume": 51543100
    },
    {
      "time": "2025-08-18",
      "open": 176.75999450683594,
      "high": 178.8000030517578,
      "low": 174.36000061035156,
      "close": 176.13999938964844,
      "volume": 35937500
    },
    {
      "time": "2025-08-19",
      "open": 173.10000610351562,
      "high": 173.1699981689453,
      "low": 166.10000610351562,
      "close": 166.5500030517578,
      "volume": 64455000
    },
    {
      "time": "2025-08-20",
      "open": 164.10000610351562,
      "high": 166.64999389648438,
      "low": 158.25,
      "close": 165.1999969482422,
      "volume": 60233200
    },
    {
      "time": "2025-08-21",
      "open": 165.86000061035156,
      "high": 165.8800048828125,
      "low": 162.25999450683594,
      "close": 163.7100067138672,
      "volume": 37880500
    },
    {
      "time": "2025-08-22",
      "open": 162.1699981689453,
      "high": 168.52999877929688,
      "low": 161.8000030517578,
      "close": 167.75999450683594,
      "volume": 43998600
    },
    {
      "time": "2025-08-25",
      "open": 165.5500030517578,
      "high": 165.58999633789062,
      "low": 161.72000122070312,
      "close": 163.36000061035156,
      "volume": 36134700
    },
    {
      "time": "2025-08-26",
      "open": 168.64999389648438,
      "high": 169.77000427246094,
      "low": 164.91000366210938,
      "close": 166.6199951171875,
      "volume": 52138600
    },
    {
      "time": "2025-08-27",
      "open": 166.0399932861328,
      "high": 167.67999267578125,
      "low": 164.64999389648438,
      "close": 167.1300048828125,
      "volume": 37031000
    },
    {
      "time": "2025-08-28",
      "open": 168.5,
      "high": 170.99000549316406,
      "low": 166.64999389648438,
      "close": 168.5800018310547,
      "volume": 36285200
    },
    {
      "time": "2025-08-29",
      "open": 166.80999755859375,
      "high": 168.57000732421875,
      "low": 161.89999389648438,
      "close": 162.6300048828125,
      "volume": 37516800
    },
    {
      "time": "2025-09-02",
      "open": 158.4199981689453,
      "high": 162.38999938964844,
      "low": 156.6199951171875,
      "close": 162.32000732421875,
      "volume": 38656100
    },
    {
      "time": "2025-09-03",
      "open": 161.80999755859375,
      "high": 164.75,
      "low": 160.5800018310547,
      "close": 162.1300048828125,
      "volume": 30752800
    },
    {
      "time": "2025-09-04",
      "open": 159.94000244140625,
      "high": 162.0500030517578,
      "low": 157.7899932861328,
      "close": 161.7899932861328,
      "volume": 32103500
    },
    {
      "time": "2025-09-05",
      "open": 157.1199951171875,
      "high": 157.13999938964844,
      "low": 150.17999267578125,
      "close": 151.13999938964844,
      "volume": 78256000
    },
    {
      "time": "2025-09-08",
      "open": 151.8000030517578,
      "high": 152.63999938964844,
      "low": 149.22000122070312,
      "close": 151.41000366210938,
      "volume": 41849000
    },
    {
      "time": "2025-09-09",
      "open": 151.99000549316406,
      "high": 156.66000366210938,
      "low": 151.92999267578125,
      "close": 155.82000732421875,
      "volume": 42802500
    },
    {
      "time": "2025-09-10",
      "open": 163.5399932861328,
      "high": 164.52999877929688,
      "low": 158,
      "close": 159.5399932861328,
      "volume": 52465300
    },
    {
      "time": "2025-09-11",
      "open": 158.6199951171875,
      "high": 160.2100067138672,
      "low": 154.99000549316406,
      "close": 155.6699981689453,
      "volume": 48817700
    },
    {
      "time": "2025-09-12",
      "open": 157,
      "high": 160.41000366210938,
      "low": 154.9199981689453,
      "close": 158.57000732421875,
      "volume": 42232800
    },
    {
      "time": "2025-09-15",
      "open": 160.00999450683594,
      "high": 162.3000030517578,
      "low": 157.60000610351562,
      "close": 161.16000366210938,
      "volume": 36808700
    },
    {
      "time": "2025-09-16",
      "open": 161.3699951171875,
      "high": 161.9499969482422,
      "low": 159.22000122070312,
      "close": 160.4600067138672,
      "volume": 27946500
    },
    {
      "time": "2025-09-17",
      "open": 159.27999877929688,
      "high": 161.6300048828125,
      "low": 155.75999450683594,
      "close": 159.16000366210938,
      "volume": 41823800
    },
    {
      "time": "2025-09-18",
      "open": 150.9600067138672,
      "high": 158.77000427246094,
      "low": 149.85000610351562,
      "close": 157.9199981689453,
      "volume": 84549500
    },
    {
      "time": "2025-09-19",
      "open": 157.3800048828125,
      "high": 159.83999633789062,
      "low": 155.89999389648438,
      "close": 157.38999938964844,
      "volume": 55448100
    },
    {
      "time": "2025-09-22",
      "open": 157.4199981689453,
      "high": 162.67999267578125,
      "low": 157.4199981689453,
      "close": 159.7899932861328,
      "volume": 46505500
    },
    {
      "time": "2025-09-23",
      "open": 160.52000427246094,
      "high": 163.38999938964844,
      "low": 159.2100067138672,
      "close": 160.89999389648438,
      "volume": 39448300
    },
    {
      "time": "2025-09-24",
      "open": 162.97999572753906,
      "high": 165.10000610351562,
      "low": 158.42999267578125,
      "close": 160.8800048828125,
      "volume": 38464100
    },
    {
      "time": "2025-09-25",
      "open": 157.13999938964844,
      "high": 161.6300048828125,
      "low": 154.77999877929688,
      "close": 161.27000427246094,
      "volume": 36809900
    },
    {
      "time": "2025-09-26",
      "open": 160.52000427246094,
      "high": 162.11000061035156,
      "low": 157.0500030517578,
      "close": 159.4600067138672,
      "volume": 30316900
    },
    {
      "time": "2025-09-29",
      "open": 160.1199951171875,
      "high": 164.3000030517578,
      "low": 159.89999389648438,
      "close": 161.36000061035156,
      "volume": 39828800
    },
    {
      "time": "2025-09-30",
      "open": 160.7899932861328,
      "high": 162.27999877929688,
      "low": 159.3300018310547,
      "close": 161.7899932861328,
      "volume": 29669300
    },
    {
      "time": "2025-10-01",
      "open": 160.92999267578125,
      "high": 164.17999267578125,
      "low": 160.49000549316406,
      "close": 164.00999450683594,
      "volume": 39895200
    },
    {
      "time": "2025-10-02",
      "open": 168.67999267578125,
      "high": 171.05999755859375,
      "low": 166.1199951171875,
      "close": 169.72999572753906,
      "volume": 55475200
    },
    {
      "time": "2025-10-03",
      "open": 170.67999267578125,
      "high": 170.67999267578125,
      "low": 163.13999938964844,
      "close": 164.6699981689453,
      "volume": 42699100
    },
    {
      "time": "2025-10-06",
      "open": 226.4499969482422,
      "high": 226.7100067138672,
      "low": 203.00999450683594,
      "close": 203.7100067138672,
      "volume": 248859600
    },
    {
      "time": "2025-10-07",
      "open": 214.85000610351562,
      "high": 218.89999389648438,
      "low": 209.27999877929688,
      "close": 211.50999450683594,
      "volume": 115748100
    },
    {
      "time": "2025-10-08",
      "open": 212.9499969482422,
      "high": 235.8699951171875,
      "low": 210.6999969482422,
      "close": 235.55999755859375,
      "volume": 159983500
    },
    {
      "time": "2025-10-09",
      "open": 236.3000030517578,
      "high": 240.10000610351562,
      "low": 229.52999877929688,
      "close": 232.88999938964844,
      "volume": 94290700
    },
    {
      "time": "2025-10-10",
      "open": 232.77000427246094,
      "high": 234.22000122070312,
      "low": 213.1999969482422,
      "close": 214.89999389648438,
      "volume": 118656600
    },
    {
      "time": "2025-10-13",
      "open": 220.1999969482422,
      "high": 224.19000244140625,
      "low": 214.89999389648438,
      "close": 216.4199981689453,
      "volume": 63104000
    },
    {
      "time": "2025-10-14",
      "open": 219.1999969482422,
      "high": 224.97999572753906,
      "low": 215.89999389648438,
      "close": 218.08999633789062,
      "volume": 71216300
    },
    {
      "time": "2025-10-15",
      "open": 222.7100067138672,
      "high": 239.24000549316406,
      "low": 220.75999450683594,
      "close": 238.60000610351562,
      "volume": 108481000
    },
    {
      "time": "2025-10-16",
      "open": 236.2899932861328,
      "high": 241.1999969482422,
      "low": 232.24000549316406,
      "close": 234.55999755859375,
      "volume": 69726400
    },
    {
      "time": "2025-10-17",
      "open": 233.25999450683594,
      "high": 235.3800048828125,
      "low": 227.91000366210938,
      "close": 233.0800018310547,
      "volume": 55804200
    },
    {
      "time": "2025-10-20",
      "open": 236.47000122070312,
      "high": 242.8800048828125,
      "low": 234.39999389648438,
      "close": 240.55999755859375,
      "volume": 56741700
    },
    {
      "time": "2025-10-21",
      "open": 239.38999938964844,
      "high": 242.25999450683594,
      "low": 234.02000427246094,
      "close": 238.02999877929688,
      "volume": 47122400
    },
    {
      "time": "2025-10-22",
      "open": 236.85000610351562,
      "high": 240.1300048828125,
      "low": 224.8800048828125,
      "close": 230.22999572753906,
      "volume": 59668800
    },
    {
      "time": "2025-10-23",
      "open": 230.16000366210938,
      "high": 235.89999389648438,
      "low": 228.5399932861328,
      "close": 234.99000549316406,
      "volume": 39024400
    },
    {
      "time": "2025-10-24",
      "open": 243.36000061035156,
      "high": 253.38999938964844,
      "low": 241.9499969482422,
      "close": 252.9199981689453,
      "volume": 71221100
    },
    {
      "time": "2025-10-27",
      "open": 257.8800048828125,
      "high": 260.4200134277344,
      "low": 249.8000030517578,
      "close": 259.6700134277344,
      "volume": 65613100
    },
    {
      "time": "2025-10-28",
      "open": 259.1400146484375,
      "high": 264.5799865722656,
      "low": 257,
      "close": 258.010009765625,
      "volume": 47448700
    },
    {
      "time": "2025-10-29",
      "open": 264.19000244140625,
      "high": 267.0799865722656,
      "low": 257.3999938964844,
      "close": 264.3299865722656,
      "volume": 49335600
    },
    {
      "time": "2025-10-30",
      "open": 259.9200134277344,
      "high": 263.8800048828125,
      "low": 252.30999755859375,
      "close": 254.83999633789062,
      "volume": 45162500
    },
    {
      "time": "2025-10-31",
      "open": 259.6000061035156,
      "high": 262.1300048828125,
      "low": 253.41000366210938,
      "close": 256.1199951171875,
      "volume": 34449200
    },
    {
      "time": "2025-11-03",
      "open": 259.3299865722656,
      "high": 260.9100036621094,
      "low": 253.88999938964844,
      "close": 259.6499938964844,
      "volume": 36351400
    },
    {
      "time": "2025-11-04",
      "open": 250.35000610351562,
      "high": 257.3800048828125,
      "low": 247.38999938964844,
      "close": 250.0500030517578,
      "volume": 56491800
    },
    {
      "time": "2025-11-05",
      "open": 243.24000549316406,
      "high": 259.6499938964844,
      "low": 242.80999755859375,
      "close": 256.3299865722656,
      "volume": 67366600
    },
    {
      "time": "2025-11-06",
      "open": 253.47000122070312,
      "high": 253.50999450683594,
      "low": 235.74000549316406,
      "close": 237.6999969482422,
      "volume": 66049700
    },
    {
      "time": "2025-11-07",
      "open": 230.94000244140625,
      "high": 235.8699951171875,
      "low": 224.63999938964844,
      "close": 233.5399932861328,
      "volume": 52162600
    },
    {
      "time": "2025-11-10",
      "open": 242.13999938964844,
      "high": 248.89999389648438,
      "low": 240.5,
      "close": 243.97999572753906,
      "volume": 43361600
    },
    {
      "time": "2025-11-11",
      "open": 241.66000366210938,
      "high": 248.4600067138672,
      "low": 234.63999938964844,
      "close": 237.52000427246094,
      "volume": 61336800
    },
    {
      "time": "2025-11-12",
      "open": 253.1300048828125,
      "high": 263.510009765625,
      "low": 250,
      "close": 258.8900146484375,
      "volume": 108942000
    },
    {
      "time": "2025-11-13",
      "open": 251.89999389648438,
      "high": 259.6300048828125,
      "low": 246.05999755859375,
      "close": 247.9600067138672,
      "volume": 63178600
    },
    {
      "time": "2025-11-14",
      "open": 240.11000061035156,
      "high": 253.44000244140625,
      "low": 235.0800018310547,
      "close": 246.80999755859375,
      "volume": 47655600
    },
    {
      "time": "2025-11-17",
      "open": 242.75,
      "high": 248.77000427246094,
      "low": 237.14999389648438,
      "close": 240.52000427246094,
      "volume": 37942200
    },
    {
      "time": "2025-11-18",
      "open": 236.77999877929688,
      "high": 238,
      "low": 224.7100067138672,
      "close": 230.2899932861328,
      "volume": 45619900
    },
    {
      "time": "2025-11-19",
      "open": 230.25999450683594,
      "high": 235.27999877929688,
      "low": 219.7100067138672,
      "close": 223.5500030517578,
      "volume": 52093400
    },
    {
      "time": "2025-11-20",
      "open": 232.6999969482422,
      "high": 234.25,
      "low": 204.52999877929688,
      "close": 206.02000427246094,
      "volume": 66342900
    },
    {
      "time": "2025-11-21",
      "open": 208.80999755859375,
      "high": 208.8300018310547,
      "low": 195,
      "close": 203.77999877929688,
      "volume": 67421100
    },
    {
      "time": "2025-11-24",
      "open": 207.16000366210938,
      "high": 217.1300048828125,
      "low": 205.85000610351562,
      "close": 215.0500030517578,
      "volume": 46749600
    },
    {
      "time": "2025-11-25",
      "open": 201.47999572753906,
      "high": 206.5800018310547,
      "low": 194.27999877929688,
      "close": 206.1300048828125,
      "volume": 69773500
    },
    {
      "time": "2025-11-26",
      "open": 210.0500030517578,
      "high": 215.58999633789062,
      "low": 207,
      "close": 214.24000549316406,
      "volume": 43270200
    },
    {
      "time": "2025-11-28",
      "open": 216.13999938964844,
      "high": 218.3000030517578,
      "low": 214.02000427246094,
      "close": 217.52999877929688,
      "volume": 18658000
    },
    {
      "time": "2025-12-01",
      "open": 213.8800048828125,
      "high": 220.97999572753906,
      "low": 213.5,
      "close": 219.75999450683594,
      "volume": 30768700
    },
    {
      "time": "2025-12-02",
      "open": 221.7899932861328,
      "high": 225.97999572753906,
      "low": 214.38999938964844,
      "close": 215.24000549316406,
      "volume": 42002500
    },
    {
      "time": "2025-12-03",
      "open": 216.25999450683594,
      "high": 218.1999969482422,
      "low": 211.77000427246094,
      "close": 217.60000610351562,
      "volume": 28545200
    },
    {
      "time": "2025-12-04",
      "open": 216.8800048828125,
      "high": 219.1199951171875,
      "low": 214.13999938964844,
      "close": 215.97999572753906,
      "volume": 24478200
    },
    {
      "time": "2025-12-05",
      "open": 217.1699981689453,
      "high": 223.63999938964844,
      "low": 216.24000549316406,
      "close": 217.97000122070312,
      "volume": 33292400
    },
    {
      "time": "2025-12-08",
      "open": 219.08999633789062,
      "high": 223.7100067138672,
      "low": 218.36000061035156,
      "close": 221.11000061035156,
      "volume": 30943200
    },
    {
      "time": "2025-12-09",
      "open": 221.0399932861328,
      "high": 224.83999633789062,
      "low": 217.91000366210938,
      "close": 221.6199951171875,
      "volume": 25166100
    },
    {
      "time": "2025-12-10",
      "open": 222,
      "high": 222.61000061035156,
      "low": 218.6699981689453,
      "close": 221.4199981689453,
      "volume": 23279400
    },
    {
      "time": "2025-12-11",
      "open": 217.80999755859375,
      "high": 221.5,
      "low": 210.19000244140625,
      "close": 221.42999267578125,
      "volume": 30694600
    },
    {
      "time": "2025-12-12",
      "open": 218.3699951171875,
      "high": 222.49000549316406,
      "low": 209.05999755859375,
      "close": 210.77999877929688,
      "volume": 37073900
    },
    {
      "time": "2025-12-15",
      "open": 212.27999877929688,
      "high": 215.36000061035156,
      "low": 206.5800018310547,
      "close": 207.5800018310547,
      "volume": 27222200
    },
    {
      "time": "2025-12-16",
      "open": 206.9199981689453,
      "high": 210.22000122070312,
      "low": 205.11000061035156,
      "close": 209.1699981689453,
      "volume": 23467600
    },
    {
      "time": "2025-12-17",
      "open": 210.0399932861328,
      "high": 211.5,
      "low": 197.52999877929688,
      "close": 198.11000061035156,
      "volume": 31595400
    },
    {
      "time": "2025-12-18",
      "open": 203.82000732421875,
      "high": 206.36000061035156,
      "low": 200.5,
      "close": 201.05999755859375,
      "volume": 29720100
    },
    {
      "time": "2025-12-19",
      "open": 204.60000610351562,
      "high": 215.17999267578125,
      "low": 204.1999969482422,
      "close": 213.42999267578125,
      "volume": 58445500
    },
    {
      "time": "2025-12-22",
      "open": 220,
      "high": 220.1699981689453,
      "low": 213.30999755859375,
      "close": 214.9499969482422,
      "volume": 24950700
    },
    {
      "time": "2025-12-23",
      "open": 212.86000061035156,
      "high": 217.02999877929688,
      "low": 212.27999877929688,
      "close": 214.89999389648438,
      "volume": 20272300
    },
    {
      "time": "2025-12-24",
      "open": 214.97999572753906,
      "high": 216.5399932861328,
      "low": 213.97000122070312,
      "close": 215.0399932861328,
      "volume": 7956800
    },
    {
      "time": "2025-12-26",
      "open": 215.42999267578125,
      "high": 216.8300018310547,
      "low": 213.02999877929688,
      "close": 214.99000549316406,
      "volume": 15792600
    },
    {
      "time": "2025-12-29",
      "open": 211.5800018310547,
      "high": 216.0500030517578,
      "low": 209.24000549316406,
      "close": 215.61000061035156,
      "volume": 20326900
    },
    {
      "time": "2025-12-30",
      "open": 215.8699951171875,
      "high": 216.82000732421875,
      "low": 214.3300018310547,
      "close": 215.33999633789062,
      "volume": 16409600
    },
    {
      "time": "2025-12-31",
      "open": 215.82000732421875,
      "high": 217.63999938964844,
      "low": 213.8000030517578,
      "close": 214.16000366210938,
      "volume": 17591600
    },
    {
      "time": "2026-01-02",
      "open": 218.89999389648438,
      "high": 227.14999389648438,
      "low": 218.89999389648438,
      "close": 223.47000122070312,
      "volume": 36446200
    },
    {
      "time": "2026-01-05",
      "open": 230.25,
      "high": 234.02000427246094,
      "low": 220.47999572753906,
      "close": 221.0800018310547,
      "volume": 31941100
    },
    {
      "time": "2026-01-06",
      "open": 222.7100067138672,
      "high": 222.9199981689453,
      "low": 211.25,
      "close": 214.35000610351562,
      "volume": 40033200
    },
    {
      "time": "2026-01-07",
      "open": 212.1300048828125,
      "high": 212.1300048828125,
      "low": 207.1699981689453,
      "close": 210.02000427246094,
      "volume": 29715500
    },
    {
      "time": "2026-01-08",
      "open": 210.89999389648438,
      "high": 210.94000244140625,
      "low": 203.3300018310547,
      "close": 204.67999267578125,
      "volume": 27505000
    },
    {
      "time": "2026-01-09",
      "open": 205.72000122070312,
      "high": 207.3000030517578,
      "low": 203.07000732421875,
      "close": 203.1699981689453,
      "volume": 24217300
    },
    {
      "time": "2026-01-12",
      "open": 201.17999267578125,
      "high": 209.8800048828125,
      "low": 199.8000030517578,
      "close": 207.69000244140625,
      "volume": 27287300
    },
    {
      "time": "2026-01-13",
      "open": 215.10000610351562,
      "high": 223.11000061035156,
      "low": 214.97999572753906,
      "close": 220.97000122070312,
      "volume": 56894900
    },
    {
      "time": "2026-01-14",
      "open": 217.5399932861328,
      "high": 224.08999633789062,
      "low": 215.11000061035156,
      "close": 223.60000610351562,
      "volume": 40466500
    },
    {
      "time": "2026-01-15",
      "open": 227.89999389648438,
      "high": 238.35000610351562,
      "low": 227.22000122070312,
      "close": 227.9199981689453,
      "volume": 55270200
    },
    {
      "time": "2026-01-16",
      "open": 234.3000030517578,
      "high": 234.49000549316406,
      "low": 228.86000061035156,
      "close": 231.8300018310547,
      "volume": 42545600
    },
    {
      "time": "2026-01-20",
      "open": 226.0800018310547,
      "high": 239.5,
      "low": 225.41000366210938,
      "close": 231.9199981689453,
      "volume": 44327700
    },
    {
      "time": "2026-01-21",
      "open": 235.99000549316406,
      "high": 252.89999389648438,
      "low": 235.77999877929688,
      "close": 249.8000030517578,
      "volume": 62385600
    },
    {
      "time": "2026-01-22",
      "open": 251.75,
      "high": 256.0799865722656,
      "low": 246.6300048828125,
      "close": 253.72999572753906,
      "volume": 37945000
    },
    {
      "time": "2026-01-23",
      "open": 261.17999267578125,
      "high": 266.9599914550781,
      "low": 256.25,
      "close": 259.67999267578125,
      "volume": 47525900
    },
    {
      "time": "2026-01-26",
      "open": 256.75,
      "high": 258.2900085449219,
      "low": 250.3000030517578,
      "close": 251.30999755859375,
      "volume": 30672500
    },
    {
      "time": "2026-01-27",
      "open": 252.16000366210938,
      "high": 255.5500030517578,
      "low": 247.9600067138672,
      "close": 252.02999877929688,
      "volume": 25691600
    },
    {
      "time": "2026-01-28",
      "open": 254.1300048828125,
      "high": 257.3999938964844,
      "low": 250.2100067138672,
      "close": 252.74000549316406,
      "volume": 27061200
    },
    {
      "time": "2026-01-29",
      "open": 254.66000366210938,
      "high": 260.5299987792969,
      "low": 240.91000366210938,
      "close": 252.17999267578125,
      "volume": 31685200
    },
    {
      "time": "2026-01-30",
      "open": 236.92999267578125,
      "high": 245.24000549316406,
      "low": 234.5500030517578,
      "close": 236.72999572753906,
      "volume": 40035700
    },
    {
      "time": "2026-02-02",
      "open": 235.77000427246094,
      "high": 249.97000122070312,
      "low": 235,
      "close": 246.27000427246094,
      "volume": 36308100
    },
    {
      "time": "2026-02-03",
      "open": 251.5500030517578,
      "high": 252.64999389648438,
      "low": 237.0399932861328,
      "close": 242.11000061035156,
      "volume": 53097100
    },
    {
      "time": "2026-02-04",
      "open": 215,
      "high": 218.5800018310547,
      "low": 199.14999389648438,
      "close": 200.19000244140625,
      "volume": 107173300
    },
    {
      "time": "2026-02-05",
      "open": 201.86000061035156,
      "high": 204.0399932861328,
      "low": 190.72000122070312,
      "close": 192.5,
      "volume": 62196400
    },
    {
      "time": "2026-02-06",
      "open": 197.1300048828125,
      "high": 209.27000427246094,
      "low": 196.42999267578125,
      "close": 208.44000244140625,
      "volume": 54504500
    },
    {
      "time": "2026-02-09",
      "open": 206.89999389648438,
      "high": 217.60000610351562,
      "low": 204.14999389648438,
      "close": 216,
      "volume": 38810800
    },
    {
      "time": "2026-02-10",
      "open": 215.13999938964844,
      "high": 219.38999938964844,
      "low": 213.1300048828125,
      "close": 213.57000732421875,
      "volume": 25326700
    },
    {
      "time": "2026-02-11",
      "open": 217.8800048828125,
      "high": 219.64999389648438,
      "low": 209.2100067138672,
      "close": 213.5800018310547,
      "volume": 33384700
    },
    {
      "time": "2026-02-12",
      "open": 215.8300018310547,
      "high": 218.4600067138672,
      "low": 205.13999938964844,
      "close": 205.94000244140625,
      "volume": 32181000
    },
    {
      "time": "2026-02-13",
      "open": 204.02000427246094,
      "high": 210.0500030517578,
      "low": 203.8800048828125,
      "close": 207.32000732421875,
      "volume": 26123900
    },
    {
      "time": "2026-02-17",
      "open": 202.14999389648438,
      "high": 205.3000030517578,
      "low": 194.8300018310547,
      "close": 203.0800018310547,
      "volume": 33712100
    },
    {
      "time": "2026-02-18",
      "open": 198.41000366210938,
      "high": 203.1999969482422,
      "low": 195,
      "close": 200.1199951171875,
      "volume": 35664100
    },
    {
      "time": "2026-02-19",
      "open": 200.11000061035156,
      "high": 204.10000610351562,
      "low": 198.2899932861328,
      "close": 203.3699951171875,
      "volume": 25842300
    },
    {
      "time": "2026-02-20",
      "open": 200.1199951171875,
      "high": 204.8699951171875,
      "low": 198.55999755859375,
      "close": 200.14999389648438,
      "volume": 36317300
    },
    {
      "time": "2026-02-23",
      "open": 198.08999633789062,
      "high": 199.3800048828125,
      "low": 194.14999389648438,
      "close": 196.60000610351562,
      "volume": 28187900
    },
    {
      "time": "2026-02-24",
      "open": 211.6300048828125,
      "high": 216.7100067138672,
      "low": 206.5,
      "close": 213.83999633789062,
      "volume": 81367000
    },
    {
      "time": "2026-02-25",
      "open": 214.82000732421875,
      "high": 216.6999969482422,
      "low": 210.3300018310547,
      "close": 210.86000061035156,
      "volume": 44588100
    },
    {
      "time": "2026-02-26",
      "open": 208.8000030517578,
      "high": 209.7899932861328,
      "low": 201.4600067138672,
      "close": 203.67999267578125,
      "volume": 35020500
    },
    {
      "time": "2026-02-27",
      "open": 200.11000061035156,
      "high": 201.88999938964844,
      "low": 197.74000549316406,
      "close": 200.2100067138672,
      "volume": 31312400
    },
    {
      "time": "2026-03-02",
      "open": 193.85000610351562,
      "high": 198.74000549316406,
      "low": 190,
      "close": 198.6199951171875,
      "volume": 34120200
    },
    {
      "time": "2026-03-03",
      "open": 191.4600067138672,
      "high": 193.63999938964844,
      "low": 188.22000122070312,
      "close": 190.9499969482422,
      "volume": 37785700
    },
    {
      "time": "2026-03-04",
      "open": 192.1199951171875,
      "high": 202.44000244140625,
      "low": 189.86000061035156,
      "close": 202.07000732421875,
      "volume": 40912600
    },
    {
      "time": "2026-03-05",
      "open": 197.77000427246094,
      "high": 203.7899932861328,
      "low": 194.8800048828125,
      "close": 199.4499969482422,
      "volume": 36000700
    },
    {
      "time": "2026-03-06",
      "open": 195.27000427246094,
      "high": 200.24000549316406,
      "low": 191.25,
      "close": 192.42999267578125,
      "volume": 33913800
    },
    {
      "time": "2026-03-09",
      "open": 189.36000061035156,
      "high": 202.97000122070312,
      "low": 189.02000427246094,
      "close": 202.67999267578125,
      "volume": 38877200
    },
    {
      "time": "2026-03-10",
      "open": 202.50999450683594,
      "high": 206.58999633789062,
      "low": 202.1999969482422,
      "close": 203.22999572753906,
      "volume": 29139200
    },
    {
      "time": "2026-03-11",
      "open": 205.11000061035156,
      "high": 209.2100067138672,
      "low": 203.6300048828125,
      "close": 204.8300018310547,
      "volume": 23076400
    },
    {
      "time": "2026-03-12",
      "open": 202.8300018310547,
      "high": 203.6199951171875,
      "low": 196.6699981689453,
      "close": 197.74000549316406,
      "volume": 28886900
    },
    {
      "time": "2026-03-13",
      "open": 198.11000061035156,
      "high": 199.67999267578125,
      "low": 192.27000427246094,
      "close": 193.38999938964844,
      "volume": 27561900
    },
    {
      "time": "2026-03-16",
      "open": 194.97999572753906,
      "high": 200.1699981689453,
      "low": 194.8000030517578,
      "close": 196.5800018310547,
      "volume": 30285200
    },
    {
      "time": "2026-03-17",
      "open": 196.67999267578125,
      "high": 199.2100067138672,
      "low": 195.25999450683594,
      "close": 196.30999755859375,
      "volume": 22779700
    },
    {
      "time": "2026-03-18",
      "open": 196,
      "high": 202.86000061035156,
      "low": 195.75,
      "close": 199.4600067138672,
      "volume": 28569100
    },
    {
      "time": "2026-03-19",
      "open": 195.02999877929688,
      "high": 205.8800048828125,
      "low": 192.8300018310547,
      "close": 205.27000427246094,
      "volume": 32245300
    },
    {
      "time": "2026-03-20",
      "open": 204.88999938964844,
      "high": 206.3000030517578,
      "low": 198.25999450683594,
      "close": 201.3300018310547,
      "volume": 37265100
    },
    {
      "time": "2026-03-23",
      "open": 206.39999389648438,
      "high": 209.11000061035156,
      "low": 201.7100067138672,
      "close": 202.67999267578125,
      "volume": 31857800
    },
    {
      "time": "2026-03-24",
      "open": 201.38999938964844,
      "high": 206.42999267578125,
      "low": 200.1300048828125,
      "close": 205.3699951171875,
      "volume": 27258800
    },
    {
      "time": "2026-03-25",
      "open": 211.50999450683594,
      "high": 221.3300018310547,
      "low": 211.50999450683594,
      "close": 220.27000427246094,
      "volume": 48518300
    },
    {
      "time": "2026-03-26",
      "open": 217.97999572753906,
      "high": 221,
      "low": 203.42999267578125,
      "close": 203.77000427246094,
      "volume": 49213000
    },
    {
      "time": "2026-03-27",
      "open": 201.77000427246094,
      "high": 203.27000427246094,
      "low": 197.69000244140625,
      "close": 201.99000549316406,
      "volume": 29206600
    },
    {
      "time": "2026-03-30",
      "open": 204.9499969482422,
      "high": 208.42999267578125,
      "low": 192.8699951171875,
      "close": 196.0399932861328,
      "volume": 41053300
    },
    {
      "time": "2026-03-31",
      "open": 198.0500030517578,
      "high": 204,
      "low": 196.41000366210938,
      "close": 203.42999267578125,
      "volume": 42318700
    },
    {
      "time": "2026-04-01",
      "open": 207.58999633789062,
      "high": 213.8300018310547,
      "low": 205.83999633789062,
      "close": 210.2100067138672,
      "volume": 40835800
    },
    {
      "time": "2026-04-02",
      "open": 204.0500030517578,
      "high": 217.77999877929688,
      "low": 200.6199951171875,
      "close": 217.5,
      "volume": 38463500
    },
    {
      "time": "2026-04-06",
      "open": 219.27999877929688,
      "high": 226.30999755859375,
      "low": 217.72999572753906,
      "close": 220.17999267578125,
      "volume": 30786400
    },
    {
      "time": "2026-04-07",
      "open": 218.25999450683594,
      "high": 222.10000610351562,
      "low": 215.3800048828125,
      "close": 221.52999877929688,
      "volume": 26483000
    },
    {
      "time": "2026-04-08",
      "open": 232.1199951171875,
      "high": 234,
      "low": 227.08999633789062,
      "close": 231.82000732421875,
      "volume": 35496400
    },
    {
      "time": "2026-04-09",
      "open": 233.00999450683594,
      "high": 237.10000610351562,
      "low": 230.91000366210938,
      "close": 236.63999938964844,
      "volume": 27126200
    },
    {
      "time": "2026-04-10",
      "open": 239,
      "high": 249.5800018310547,
      "low": 238.9600067138672,
      "close": 245.0399932861328,
      "volume": 36477200
    },
    {
      "time": "2026-04-13",
      "open": 245.02999877929688,
      "high": 247.3300018310547,
      "low": 242.02999877929688,
      "close": 246.8300018310547,
      "volume": 22781800
    },
    {
      "time": "2026-04-14",
      "open": 249.7899932861328,
      "high": 255.4600067138672,
      "low": 245.6999969482422,
      "close": 255.07000732421875,
      "volume": 25733200
    },
    {
      "time": "2026-04-15",
      "open": 254.9600067138672,
      "high": 258.17999267578125,
      "low": 251.85000610351562,
      "close": 258.1199951171875,
      "volume": 24695200
    },
    {
      "time": "2026-04-16",
      "open": 264.989990234375,
      "high": 279.3399963378906,
      "low": 261.510009765625,
      "close": 278.260009765625,
      "volume": 64850800
    },
    {
      "time": "2026-04-17",
      "open": 281,
      "high": 281.04998779296875,
      "low": 274.1400146484375,
      "close": 278.3900146484375,
      "volume": 35519900
    },
    {
      "time": "2026-04-20",
      "open": 280.6000061035156,
      "high": 287.6099853515625,
      "low": 272,
      "close": 274.95001220703125,
      "volume": 34833900
    },
    {
      "time": "2026-04-21",
      "open": 277.3299865722656,
      "high": 286.20001220703125,
      "low": 276.6199951171875,
      "close": 284.489990234375,
      "volume": 38950900
    },
    {
      "time": "2026-04-22",
      "open": 291.2200012207031,
      "high": 304.25,
      "low": 286.1400146484375,
      "close": 303.4599914550781,
      "volume": 49054200
    },
    {
      "time": "2026-04-23",
      "open": 302.010009765625,
      "high": 310.2200012207031,
      "low": 299.760009765625,
      "close": 305.3299865722656,
      "volume": 45619700
    },
    {
      "time": "2026-04-24",
      "open": 336.760009765625,
      "high": 352.989990234375,
      "low": 334.5400085449219,
      "close": 347.80999755859375,
      "volume": 81616700
    },
    {
      "time": "2026-04-27",
      "open": 346.32000732421875,
      "high": 349.2099914550781,
      "low": 328.80999755859375,
      "close": 334.6300048828125,
      "volume": 50585300
    },
    {
      "time": "2026-04-28",
      "open": 311.8599853515625,
      "high": 327.5,
      "low": 310,
      "close": 323.2099914550781,
      "volume": 43002500
    },
    {
      "time": "2026-04-29",
      "open": 326.5799865722656,
      "high": 340.1700134277344,
      "low": 318.8599853515625,
      "close": 337.1099853515625,
      "volume": 44704400
    },
    {
      "time": "2026-04-30",
      "open": 341.3599853515625,
      "high": 354.9599914550781,
      "low": 332.6000061035156,
      "close": 354.489990234375,
      "volume": 42115300
    },
    {
      "time": "2026-05-01",
      "open": 351.8699951171875,
      "high": 362.7900085449219,
      "low": 349.25,
      "close": 360.5400085449219,
      "volume": 34279200
    },
    {
      "time": "2026-05-04",
      "open": 360.30999755859375,
      "high": 361.8500061035156,
      "low": 338.70001220703125,
      "close": 341.5400085449219,
      "volume": 42000200
    },
    {
      "time": "2026-05-05",
      "open": 351.510009765625,
      "high": 359.57000732421875,
      "low": 344.8800048828125,
      "close": 355.260009765625,
      "volume": 64235100
    },
    {
      "time": "2026-05-06",
      "open": 409.489990234375,
      "high": 430.6000061035156,
      "low": 402.0400085449219,
      "close": 421.3900146484375,
      "volume": 87732200
    },
    {
      "time": "2026-05-07",
      "open": 417.07000732421875,
      "high": 421.7099914550781,
      "low": 401.0799865722656,
      "close": 408.4599914550781,
      "volume": 44885500
    },
    {
      "time": "2026-05-08",
      "open": 418.5899963378906,
      "high": 456.2900085449219,
      "low": 418.2900085449219,
      "close": 455.19000244140625,
      "volume": 58134900
    },
    {
      "time": "2026-05-11",
      "open": 460.54998779296875,
      "high": 469.2200012207031,
      "low": 450.8800048828125,
      "close": 458.7900085449219,
      "volume": 46085400
    },
    {
      "time": "2026-05-12",
      "open": 449.25,
      "high": 458.79998779296875,
      "low": 426.1099853515625,
      "close": 448.2900085449219,
      "volume": 39140100
    },
    {
      "time": "2026-05-13",
      "open": 457.0400085449219,
      "high": 459.5,
      "low": 432.6499938964844,
      "close": 445.5,
      "volume": 30423400
    },
    {
      "time": "2026-05-14",
      "open": 440.6000061035156,
      "high": 453.30999755859375,
      "low": 435.67999267578125,
      "close": 449.70001220703125,
      "volume": 26113600
    },
    {
      "time": "2026-05-15",
      "open": 433.3399963378906,
      "high": 439,
      "low": 423.3599853515625,
      "close": 424.1000061035156,
      "volume": 29131600
    },
    {
      "time": "2026-05-18",
      "open": 429.5,
      "high": 438.79998779296875,
      "low": 410.7099914550781,
      "close": 420.989990234375,
      "volume": 28432100
    },
    {
      "time": "2026-05-19",
      "open": 412.6000061035156,
      "high": 428.75,
      "low": 393.3599853515625,
      "close": 414.04998779296875,
      "volume": 38756900
    },
    {
      "time": "2026-05-20",
      "open": 428.0400085449219,
      "high": 449.3900146484375,
      "low": 426.04998779296875,
      "close": 447.5799865722656,
      "volume": 36137500
    },
    {
      "time": "2026-05-21",
      "open": 441.989990234375,
      "high": 451.20001220703125,
      "low": 431.6000061035156,
      "close": 449.5899963378906,
      "volume": 27252000
    },
    {
      "time": "2026-05-22",
      "open": 469.8399963378906,
      "high": 481.4100036621094,
      "low": 461.7099914550781,
      "close": 467.510009765625,
      "volume": 34758600
    },
    {
      "time": "2026-05-26",
      "open": 484.739990234375,
      "high": 506.9599914550781,
      "low": 480.2300109863281,
      "close": 503.8900146484375,
      "volume": 38473800
    },
    {
      "time": "2026-05-27",
      "open": 508,
      "high": 510.2099914550781,
      "low": 486.6600036621094,
      "close": 495.5400085449219,
      "volume": 27589300
    },
    {
      "time": "2026-05-28",
      "open": 499,
      "high": 527.2000122070312,
      "low": 493.5199890136719,
      "close": 518.0900268554688,
      "volume": 31438500
    },
    {
      "time": "2026-05-29",
      "open": 520.7999877929688,
      "high": 522,
      "low": 503.42999267578125,
      "close": 516.0999755859375,
      "volume": 30803200
    },
    {
      "time": "2026-06-01",
      "open": 500.1600036621094,
      "high": 517.5,
      "low": 486.79998779296875,
      "close": 510.1300048828125,
      "volume": 33309200
    },
    {
      "time": "2026-06-02",
      "open": 506.29998779296875,
      "high": 522.489990234375,
      "low": 501.2200012207031,
      "close": 521.5399780273438,
      "volume": 24293200
    },
    {
      "time": "2026-06-03",
      "open": 533.75,
      "high": 546.4400024414062,
      "low": 524.2999877929688,
      "close": 542.52001953125,
      "volume": 29411100
    },
    {
      "time": "2026-06-04",
      "open": 514.75,
      "high": 532.1900024414062,
      "low": 499.8699951171875,
      "close": 523.2000122070312,
      "volume": 29110000
    },
    {
      "time": "2026-06-05",
      "open": 499.5299987792969,
      "high": 505.6199951171875,
      "low": 463.95001220703125,
      "close": 466.3800048828125,
      "volume": 46900600
    },
    {
      "time": "2026-06-08",
      "open": 485,
      "high": 494.9700012207031,
      "low": 477.7099914550781,
      "close": 490.3299865722656,
      "volume": 25158800
    },
    {
      "time": "2026-06-09",
      "open": 502.75,
      "high": 505,
      "low": 437.2300109863281,
      "close": 475.510009765625,
      "volume": 37799800
    },
    {
      "time": "2026-06-10",
      "open": 467.9700012207031,
      "high": 477.45001220703125,
      "low": 448.3299865722656,
      "close": 452.3999938964844,
      "volume": 27777400
    },
    {
      "time": "2026-06-11",
      "open": 461.6000061035156,
      "high": 490.4599914550781,
      "low": 458.0199890136719,
      "close": 488.45001220703125,
      "volume": 30463100
    },
    {
      "time": "2026-06-12",
      "open": 499.69000244140625,
      "high": 521.7100219726562,
      "low": 494,
      "close": 511.57000732421875,
      "volume": 31553100
    },
    {
      "time": "2026-06-15",
      "open": 535.75,
      "high": 558.3699951171875,
      "low": 530.5,
      "close": 547.260009765625,
      "volume": 33482400
    },
    {
      "time": "2026-06-16",
      "open": 546.8900146484375,
      "high": 548.9500122070312,
      "low": 507.25,
      "close": 507.2900085449219,
      "volume": 28411700
    },
    {
      "time": "2026-06-17",
      "open": 529.6599731445312,
      "high": 532.5,
      "low": 507.29998779296875,
      "close": 512.47998046875,
      "volume": 27085300
    },
    {
      "time": "2026-06-18",
      "open": 531.5800170898438,
      "high": 539.6900024414062,
      "low": 526.3200073242188,
      "close": 537.3699951171875,
      "volume": 43805600
    },
    {
      "time": "2026-06-22",
      "open": 545.5,
      "high": 562.989990234375,
      "low": 535.7100219726562,
      "close": 551.6300048828125,
      "volume": 25983200
    },
    {
      "time": "2026-06-23",
      "open": 509.0799865722656,
      "high": 528.489990234375,
      "low": 506.80999755859375,
      "close": 519.8499755859375,
      "volume": 30196800
    },
    {
      "time": "2026-06-24",
      "open": 520.8200073242188,
      "high": 524.9600219726562,
      "low": 503.5,
      "close": 519.739990234375,
      "volume": 26548300
    },
    {
      "time": "2026-06-25",
      "open": 543.9299926757812,
      "high": 550.8800048828125,
      "low": 507,
      "close": 532.5700073242188,
      "volume": 27031300
    },
    {
      "time": "2026-06-26",
      "open": 519.7999877929688,
      "high": 525.1099853515625,
      "low": 502.6099853515625,
      "close": 521.5800170898438,
      "volume": 52705100
    },
    {
      "time": "2026-06-29",
      "open": 522.8400268554688,
      "high": 542.1900024414062,
      "low": 495.3500061035156,
      "close": 539.489990234375,
      "volume": 26671000
    },
    {
      "time": "2026-06-30",
      "open": 545.5700073242188,
      "high": 584.72998046875,
      "low": 545.5700073242188,
      "close": 580.9099731445312,
      "volume": 34488500
    },
    {
      "time": "2026-07-01",
      "open": 557.530029296875,
      "high": 564.0900268554688,
      "low": 538.739990234375,
      "close": 540.8800048828125,
      "volume": 28326800
    },
    {
      "time": "2026-07-02",
      "open": 538.1599731445312,
      "high": 547.6500244140625,
      "low": 506,
      "close": 517.8200073242188,
      "volume": 28142500
    },
    {
      "time": "2026-07-06",
      "open": 535.3499755859375,
      "high": 572.5,
      "low": 527,
      "close": 552.0499877929688,
      "volume": 30684200
    },
    {
      "time": "2026-07-07",
      "open": 515.9099731445312,
      "high": 524.969970703125,
      "low": 503.1099853515625,
      "close": 516.1099853515625,
      "volume": 29166800
    },
    {
      "time": "2026-07-08",
      "open": 504.80999755859375,
      "high": 522.97998046875,
      "low": 498.1499938964844,
      "close": 517.4099731445312,
      "volume": 23768500
    },
    {
      "time": "2026-07-09",
      "open": 537.27001953125,
      "high": 559.5,
      "low": 535.2000122070312,
      "close": 546.719970703125,
      "volume": 26900800
    },
    {
      "time": "2026-07-10",
      "open": 544.010009765625,
      "high": 560.25,
      "low": 540.0499877929688,
      "close": 557.8900146484375,
      "volume": 20704500
    },
    {
      "time": "2026-07-13",
      "open": 537.5,
      "high": 551.8699951171875,
      "low": 526.9199829101562,
      "close": 534.3900146484375,
      "volume": 22957400
    },
    {
      "time": "2026-07-14",
      "open": 567.219970703125,
      "high": 574.2000122070312,
      "low": 546.77001953125,
      "close": 548.1300048828125,
      "volume": 21201400
    },
    {
      "time": "2026-07-15",
      "open": 556.02001953125,
      "high": 558.8900146484375,
      "low": 509.57000732421875,
      "close": 529.1400146484375,
      "volume": 27826200
    },
    {
      "time": "2026-07-16",
      "open": 509.3299865722656,
      "high": 518.739990234375,
      "low": 491.79998779296875,
      "close": 500.94000244140625,
      "volume": 27093700
    },
    {
      "time": "2026-07-17",
      "open": 476.8800048828125,
      "high": 505.8800048828125,
      "low": 460.2099914550781,
      "close": 495.760009765625,
      "volume": 32115900
    },
    {
      "time": "2026-07-20",
      "open": 517,
      "high": 522.4400024414062,
      "low": 502.3599853515625,
      "close": 503.57000732421875,
      "volume": 23440700
    },
    {
      "time": "2026-07-21",
      "open": 526,
      "high": 548.1400146484375,
      "low": 522.5999755859375,
      "close": 544.4299926757812,
      "volume": 29045100
    },
    {
      "time": "2026-07-22",
      "open": 526.8800048828125,
      "high": 561.469970703125,
      "low": 526.5999755859375,
      "close": 552.3300170898438,
      "volume": 24776700
    },
    {
      "time": "2026-07-23",
      "open": 544.739990234375,
      "high": 556.489990234375,
      "low": 525,
      "close": 539.6900024414062,
      "volume": 27155100
    },
    {
      "time": "2026-07-24",
      "open": 546.905029296875,
      "high": 549,
      "low": 518.010009765625,
      "close": 521.9500122070312,
      "volume": 27087296
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 166.01179962158204
    },
    {
      "time": "2025-10-06",
      "value": 166.7565997314453
    },
    {
      "time": "2025-10-07",
      "value": 167.51359954833984
    },
    {
      "time": "2025-10-08",
      "value": 168.6759994506836
    },
    {
      "time": "2025-10-09",
      "value": 169.74359954833983
    },
    {
      "time": "2025-10-10",
      "value": 170.51539947509767
    },
    {
      "time": "2025-10-13",
      "value": 171.4097994995117
    },
    {
      "time": "2025-10-14",
      "value": 172.2359994506836
    },
    {
      "time": "2025-10-15",
      "value": 173.52179962158203
    },
    {
      "time": "2025-10-16",
      "value": 174.95059967041016
    },
    {
      "time": "2025-10-17",
      "value": 176.16419982910156
    },
    {
      "time": "2025-10-20",
      "value": 177.52019989013672
    },
    {
      "time": "2025-10-21",
      "value": 178.83519989013672
    },
    {
      "time": "2025-10-22",
      "value": 179.94079986572265
    },
    {
      "time": "2025-10-23",
      "value": 180.95220001220704
    },
    {
      "time": "2025-10-24",
      "value": 182.3916000366211
    },
    {
      "time": "2025-10-27",
      "value": 184.03480041503906
    },
    {
      "time": "2025-10-28",
      "value": 185.6722006225586
    },
    {
      "time": "2025-10-29",
      "value": 187.62780029296874
    },
    {
      "time": "2025-10-30",
      "value": 189.42060028076173
    },
    {
      "time": "2025-10-31",
      "value": 191.26880004882813
    },
    {
      "time": "2025-11-03",
      "value": 193.1066000366211
    },
    {
      "time": "2025-11-04",
      "value": 194.84040008544923
    },
    {
      "time": "2025-11-05",
      "value": 196.6345999145508
    },
    {
      "time": "2025-11-06",
      "value": 198.04599975585938
    },
    {
      "time": "2025-11-07",
      "value": 199.34519958496094
    },
    {
      "time": "2025-11-10",
      "value": 200.97219940185548
    },
    {
      "time": "2025-11-11",
      "value": 202.4761993408203
    },
    {
      "time": "2025-11-12",
      "value": 204.41139953613282
    },
    {
      "time": "2025-11-13",
      "value": 206.1347998046875
    },
    {
      "time": "2025-11-14",
      "value": 208.0481997680664
    },
    {
      "time": "2025-11-17",
      "value": 209.83039978027344
    },
    {
      "time": "2025-11-18",
      "value": 211.31979949951173
    },
    {
      "time": "2025-11-19",
      "value": 212.59999969482422
    },
    {
      "time": "2025-11-20",
      "value": 213.60699981689453
    },
    {
      "time": "2025-11-21",
      "value": 214.5111996459961
    },
    {
      "time": "2025-11-24",
      "value": 215.58899963378906
    },
    {
      "time": "2025-11-25",
      "value": 216.50239959716797
    },
    {
      "time": "2025-11-26",
      "value": 217.60399963378907
    },
    {
      "time": "2025-11-28",
      "value": 218.7961996459961
    },
    {
      "time": "2025-12-01",
      "value": 220.04359954833984
    },
    {
      "time": "2025-12-02",
      "value": 221.15259979248046
    },
    {
      "time": "2025-12-03",
      "value": 222.28660003662108
    },
    {
      "time": "2025-12-04",
      "value": 223.38859985351561
    },
    {
      "time": "2025-12-05",
      "value": 224.52259979248046
    },
    {
      "time": "2025-12-08",
      "value": 225.75559967041016
    },
    {
      "time": "2025-12-09",
      "value": 226.9607995605469
    },
    {
      "time": "2025-12-10",
      "value": 228.1533996582031
    },
    {
      "time": "2025-12-11",
      "value": 229.30179962158203
    },
    {
      "time": "2025-12-12",
      "value": 230.1227996826172
    },
    {
      "time": "2025-12-15",
      "value": 230.9809997558594
    },
    {
      "time": "2025-12-16",
      "value": 231.09019958496094
    },
    {
      "time": "2025-12-17",
      "value": 230.82219970703125
    },
    {
      "time": "2025-12-18",
      "value": 230.13219970703125
    },
    {
      "time": "2025-12-19",
      "value": 229.74299957275392
    },
    {
      "time": "2025-12-22",
      "value": 229.74399963378906
    },
    {
      "time": "2025-12-23",
      "value": 229.71359954833986
    },
    {
      "time": "2025-12-24",
      "value": 229.65259948730468
    },
    {
      "time": "2025-12-26",
      "value": 229.18039947509766
    },
    {
      "time": "2025-12-29",
      "value": 228.8013995361328
    },
    {
      "time": "2025-12-30",
      "value": 228.44659942626953
    },
    {
      "time": "2025-12-31",
      "value": 227.91859954833984
    },
    {
      "time": "2026-01-02",
      "value": 227.62739959716797
    },
    {
      "time": "2026-01-05",
      "value": 227.44439971923828
    },
    {
      "time": "2026-01-06",
      "value": 227.0315997314453
    },
    {
      "time": "2026-01-07",
      "value": 226.1735998535156
    },
    {
      "time": "2026-01-08",
      "value": 225.07379943847656
    },
    {
      "time": "2026-01-09",
      "value": 223.97699920654296
    },
    {
      "time": "2026-01-12",
      "value": 222.8441995239258
    },
    {
      "time": "2026-01-13",
      "value": 222.16679962158204
    },
    {
      "time": "2026-01-14",
      "value": 221.51639984130858
    },
    {
      "time": "2026-01-15",
      "value": 220.88179992675782
    },
    {
      "time": "2026-01-16",
      "value": 220.51739990234375
    },
    {
      "time": "2026-01-20",
      "value": 220.02920013427735
    },
    {
      "time": "2026-01-21",
      "value": 220.27120025634767
    },
    {
      "time": "2026-01-22",
      "value": 220.6750003051758
    },
    {
      "time": "2026-01-23",
      "value": 220.9890002441406
    },
    {
      "time": "2026-01-26",
      "value": 221.26480010986327
    },
    {
      "time": "2026-01-27",
      "value": 221.12759979248048
    },
    {
      "time": "2026-01-28",
      "value": 221.2231997680664
    },
    {
      "time": "2026-01-29",
      "value": 221.33059967041015
    },
    {
      "time": "2026-01-30",
      "value": 221.2547994995117
    },
    {
      "time": "2026-02-02",
      "value": 221.57439971923827
    },
    {
      "time": "2026-02-03",
      "value": 221.94559967041016
    },
    {
      "time": "2026-02-04",
      "value": 221.82899963378907
    },
    {
      "time": "2026-02-05",
      "value": 221.60339965820313
    },
    {
      "time": "2026-02-06",
      "value": 221.47119964599608
    },
    {
      "time": "2026-02-09",
      "value": 221.66859954833984
    },
    {
      "time": "2026-02-10",
      "value": 221.65519958496094
    },
    {
      "time": "2026-02-11",
      "value": 221.5761996459961
    },
    {
      "time": "2026-02-12",
      "value": 221.2997998046875
    },
    {
      "time": "2026-02-13",
      "value": 221.14139984130858
    },
    {
      "time": "2026-02-17",
      "value": 220.85099975585936
    },
    {
      "time": "2026-02-18",
      "value": 220.53379974365234
    },
    {
      "time": "2026-02-19",
      "value": 220.24179962158203
    },
    {
      "time": "2026-02-20",
      "value": 219.8225994873047
    },
    {
      "time": "2026-02-23",
      "value": 219.32219970703125
    },
    {
      "time": "2026-02-24",
      "value": 219.17059967041016
    },
    {
      "time": "2026-02-25",
      "value": 218.95919982910155
    },
    {
      "time": "2026-02-26",
      "value": 218.81719970703125
    },
    {
      "time": "2026-02-27",
      "value": 218.6697998046875
    },
    {
      "time": "2026-03-02",
      "value": 218.45879974365235
    },
    {
      "time": "2026-03-03",
      "value": 218.31559967041017
    },
    {
      "time": "2026-03-04",
      "value": 218.33579986572266
    },
    {
      "time": "2026-03-05",
      "value": 218.05619995117186
    },
    {
      "time": "2026-03-06",
      "value": 217.60579986572264
    },
    {
      "time": "2026-03-09",
      "value": 217.36139984130858
    },
    {
      "time": "2026-03-10",
      "value": 217.1251998901367
    },
    {
      "time": "2026-03-11",
      "value": 216.92199981689453
    },
    {
      "time": "2026-03-12",
      "value": 216.56459991455077
    },
    {
      "time": "2026-03-13",
      "value": 216.12559997558594
    },
    {
      "time": "2026-03-16",
      "value": 215.77399993896483
    },
    {
      "time": "2026-03-17",
      "value": 215.23079986572264
    },
    {
      "time": "2026-03-18",
      "value": 214.7983999633789
    },
    {
      "time": "2026-03-19",
      "value": 214.6167999267578
    },
    {
      "time": "2026-03-20",
      "value": 214.44299987792968
    },
    {
      "time": "2026-03-23",
      "value": 214.4029998779297
    },
    {
      "time": "2026-03-24",
      "value": 214.44699981689453
    },
    {
      "time": "2026-03-25",
      "value": 214.69859985351562
    },
    {
      "time": "2026-03-26",
      "value": 214.3545999145508
    },
    {
      "time": "2026-03-27",
      "value": 213.92239990234376
    },
    {
      "time": "2026-03-30",
      "value": 213.2847998046875
    },
    {
      "time": "2026-03-31",
      "value": 212.71679962158203
    },
    {
      "time": "2026-04-01",
      "value": 212.28259979248048
    },
    {
      "time": "2026-04-02",
      "value": 211.6365997314453
    },
    {
      "time": "2026-04-06",
      "value": 210.96559967041014
    },
    {
      "time": "2026-04-07",
      "value": 210.20259979248047
    },
    {
      "time": "2026-04-08",
      "value": 209.81279998779297
    },
    {
      "time": "2026-04-09",
      "value": 209.505
    },
    {
      "time": "2026-04-10",
      "value": 209.35099975585936
    },
    {
      "time": "2026-04-13",
      "value": 209.24399993896483
    },
    {
      "time": "2026-04-14",
      "value": 209.61080017089844
    },
    {
      "time": "2026-04-15",
      "value": 209.84779998779297
    },
    {
      "time": "2026-04-16",
      "value": 210.57080017089845
    },
    {
      "time": "2026-04-17",
      "value": 212.13480041503905
    },
    {
      "time": "2026-04-20",
      "value": 213.7838006591797
    },
    {
      "time": "2026-04-21",
      "value": 215.30480041503907
    },
    {
      "time": "2026-04-22",
      "value": 217.05400024414064
    },
    {
      "time": "2026-04-23",
      "value": 218.88919982910156
    },
    {
      "time": "2026-04-24",
      "value": 221.57379974365233
    },
    {
      "time": "2026-04-27",
      "value": 224.14759979248046
    },
    {
      "time": "2026-04-28",
      "value": 226.46539947509766
    },
    {
      "time": "2026-04-29",
      "value": 229.1459991455078
    },
    {
      "time": "2026-04-30",
      "value": 232.23339904785155
    },
    {
      "time": "2026-05-01",
      "value": 235.37679931640625
    },
    {
      "time": "2026-05-04",
      "value": 238.204599609375
    },
    {
      "time": "2026-05-05",
      "value": 241.3777996826172
    },
    {
      "time": "2026-05-06",
      "value": 245.52880004882812
    },
    {
      "time": "2026-05-07",
      "value": 249.48079986572264
    },
    {
      "time": "2026-05-08",
      "value": 254.51100006103516
    },
    {
      "time": "2026-05-11",
      "value": 259.68260009765623
    },
    {
      "time": "2026-05-12",
      "value": 264.6760003662109
    },
    {
      "time": "2026-05-13",
      "value": 269.7670004272461
    },
    {
      "time": "2026-05-14",
      "value": 274.7196005249023
    },
    {
      "time": "2026-05-15",
      "value": 279.2126007080078
    },
    {
      "time": "2026-05-18",
      "value": 283.7838006591797
    },
    {
      "time": "2026-05-19",
      "value": 288.0112005615234
    },
    {
      "time": "2026-05-20",
      "value": 292.898200378418
    },
    {
      "time": "2026-05-21",
      "value": 297.7934002685547
    },
    {
      "time": "2026-05-22",
      "value": 303.1888003540039
    },
    {
      "time": "2026-05-26",
      "value": 309.3988006591797
    },
    {
      "time": "2026-05-27",
      "value": 315.37800079345703
    },
    {
      "time": "2026-05-28",
      "value": 321.8136013793945
    },
    {
      "time": "2026-05-29",
      "value": 328.14640075683593
    },
    {
      "time": "2026-06-01",
      "value": 334.243600769043
    },
    {
      "time": "2026-06-02",
      "value": 340.6478002929687
    },
    {
      "time": "2026-06-03",
      "value": 347.4446008300781
    },
    {
      "time": "2026-06-04",
      "value": 353.801201171875
    },
    {
      "time": "2026-06-05",
      "value": 358.72340118408204
    },
    {
      "time": "2026-06-08",
      "value": 364.4546008300781
    },
    {
      "time": "2026-06-09",
      "value": 369.92500091552733
    },
    {
      "time": "2026-06-10",
      "value": 375.05220092773436
    },
    {
      "time": "2026-06-11",
      "value": 380.7526013183594
    },
    {
      "time": "2026-06-12",
      "value": 386.7798013305664
    },
    {
      "time": "2026-06-15",
      "value": 393.37500152587893
    },
    {
      "time": "2026-06-16",
      "value": 399.11720184326174
    },
    {
      "time": "2026-06-17",
      "value": 404.93620147705076
    },
    {
      "time": "2026-06-18",
      "value": 411.04720123291014
    },
    {
      "time": "2026-06-22",
      "value": 417.3470013427734
    },
    {
      "time": "2026-06-23",
      "value": 422.8432009887695
    },
    {
      "time": "2026-06-24",
      "value": 428.30140075683596
    },
    {
      "time": "2026-06-25",
      "value": 433.8514007568359
    },
    {
      "time": "2026-06-26",
      "value": 439.12060119628904
    },
    {
      "time": "2026-06-29",
      "value": 444.34520080566404
    },
    {
      "time": "2026-06-30",
      "value": 450.3955999755859
    },
    {
      "time": "2026-07-01",
      "value": 455.7141998291016
    },
    {
      "time": "2026-07-02",
      "value": 460.38080017089845
    },
    {
      "time": "2026-07-06",
      "value": 465.35260009765625
    },
    {
      "time": "2026-07-07",
      "value": 469.56820007324217
    },
    {
      "time": "2026-07-08",
      "value": 472.96019958496095
    },
    {
      "time": "2026-07-09",
      "value": 477.2019989013672
    },
    {
      "time": "2026-07-10",
      "value": 481.8955993652344
    },
    {
      "time": "2026-07-13",
      "value": 485.84119995117186
    },
    {
      "time": "2026-07-14",
      "value": 489.7140002441406
    },
    {
      "time": "2026-07-15",
      "value": 493.08600036621095
    },
    {
      "time": "2026-07-16",
      "value": 496.2740002441406
    },
    {
      "time": "2026-07-17",
      "value": 499.0840002441406
    },
    {
      "time": "2026-07-20",
      "value": 500.72760009765625
    },
    {
      "time": "2026-07-21",
      "value": 503.44700012207034
    },
    {
      "time": "2026-07-22",
      "value": 505.3898004150391
    },
    {
      "time": "2026-07-23",
      "value": 507.00780029296874
    },
    {
      "time": "2026-07-24",
      "value": 508.48100036621094
    }
  ],
  "analysis": null
}