{
  "ok": true,
  "cached": false,
  "ticker": "AME",
  "price": 234.01,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is AMETEK Stock Outperforming the S&P 500?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/d40195b9-1f0d-3a29-8298-677ed52717e0/is-ametek-stock-outperforming.html",
      "published": "2026-09-10"
    },
    {
      "title": "AMETEK (AME) Stock Looks Fully Priced On Its Indicor Deal",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ametek-ame-stock-looks-fully-210831832.html",
      "published": "2026-09-04"
    },
    {
      "title": "AMETEK (AME) Earnings Beat And Higher Outlook Put Valuation Back In Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ametek-ame-earnings-beat-higher-181632422.html",
      "published": "2026-09-04"
    },
    {
      "title": "1 S&P 500 Stock on Our Watchlist and 2 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-watchlist-110210757.html",
      "published": "2026-09-04"
    },
    {
      "title": "Why Is Ametek (AME) Down 8.5% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-ametek-ame-down-8-153006184.html",
      "published": "2026-09-03"
    },
    {
      "title": "Firing on All Cylinders: AMETEK (NYSE:AME) Q2 Earnings Lead the Way",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/firing-cylinders-ametek-nyse-ame-021223744.html",
      "published": "2026-09-03"
    },
    {
      "title": "Seaport Global Adjusts Price Target on AMETEK to $300 From $290, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seaport-global-adjusts-price-target-110206331.html",
      "published": "2026-09-02"
    },
    {
      "title": "AMETEK Completes Indicor Instrumentation Acquisition",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ametek-completes-indicor-instrumentation-acquisition-205839132.html",
      "published": "2026-08-26"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 189.9199981689453,
      "high": 190.5800018310547,
      "low": 187.63999938964844,
      "close": 189.55999755859375,
      "volume": 925600
    },
    {
      "time": "2025-09-16",
      "open": 189.42999267578125,
      "high": 189.9499969482422,
      "low": 186.38999938964844,
      "close": 187.27000427246094,
      "volume": 1060900
    },
    {
      "time": "2025-09-17",
      "open": 188.1699981689453,
      "high": 188.94000244140625,
      "low": 185.55999755859375,
      "close": 186.25,
      "volume": 1400300
    },
    {
      "time": "2025-09-18",
      "open": 187.30999755859375,
      "high": 189.74000549316406,
      "low": 186.5399932861328,
      "close": 188.6999969482422,
      "volume": 1551900
    },
    {
      "time": "2025-09-19",
      "open": 189.38999938964844,
      "high": 189.4499969482422,
      "low": 187.3000030517578,
      "close": 187.8699951171875,
      "volume": 1570700
    },
    {
      "time": "2025-09-22",
      "open": 187.64999389648438,
      "high": 189.11000061035156,
      "low": 186.88999938964844,
      "close": 188.4499969482422,
      "volume": 748400
    },
    {
      "time": "2025-09-23",
      "open": 188.6699981689453,
      "high": 190,
      "low": 186.16000366210938,
      "close": 186.67999267578125,
      "volume": 1474500
    },
    {
      "time": "2025-09-24",
      "open": 187.00999450683594,
      "high": 187.61000061035156,
      "low": 185.63999938964844,
      "close": 186.1699981689453,
      "volume": 1199100
    },
    {
      "time": "2025-09-25",
      "open": 185.1699981689453,
      "high": 185.8699951171875,
      "low": 183.67999267578125,
      "close": 184.38999938964844,
      "volume": 1112800
    },
    {
      "time": "2025-09-26",
      "open": 184.9600067138672,
      "high": 186.75,
      "low": 184.16000366210938,
      "close": 186.3800048828125,
      "volume": 783000
    },
    {
      "time": "2025-09-29",
      "open": 187.72999572753906,
      "high": 189.17999267578125,
      "low": 186.10000610351562,
      "close": 186.8699951171875,
      "volume": 1299900
    },
    {
      "time": "2025-09-30",
      "open": 186.77999877929688,
      "high": 189.00999450683594,
      "low": 186.61000061035156,
      "close": 188,
      "volume": 1836100
    },
    {
      "time": "2025-10-01",
      "open": 186.8800048828125,
      "high": 189.07000732421875,
      "low": 186.74000549316406,
      "close": 187.44000244140625,
      "volume": 849300
    },
    {
      "time": "2025-10-02",
      "open": 187.5399932861328,
      "high": 188.7899932861328,
      "low": 185.4600067138672,
      "close": 186.1300048828125,
      "volume": 1050800
    },
    {
      "time": "2025-10-03",
      "open": 186.36000061035156,
      "high": 186.82000732421875,
      "low": 183.55999755859375,
      "close": 183.75,
      "volume": 1874800
    },
    {
      "time": "2025-10-06",
      "open": 187,
      "high": 187.08999633789062,
      "low": 182.4199981689453,
      "close": 182.99000549316406,
      "volume": 1360100
    },
    {
      "time": "2025-10-07",
      "open": 183.97999572753906,
      "high": 183.97999572753906,
      "low": 181.25,
      "close": 181.4199981689453,
      "volume": 1283200
    },
    {
      "time": "2025-10-08",
      "open": 182.60000610351562,
      "high": 183.3300018310547,
      "low": 180.5,
      "close": 183.19000244140625,
      "volume": 1359100
    },
    {
      "time": "2025-10-09",
      "open": 183.89999389648438,
      "high": 184.86000061035156,
      "low": 181.77999877929688,
      "close": 183.30999755859375,
      "volume": 1051500
    },
    {
      "time": "2025-10-10",
      "open": 184.0399932861328,
      "high": 185.72999572753906,
      "low": 179.24000549316406,
      "close": 179.27999877929688,
      "volume": 961600
    },
    {
      "time": "2025-10-13",
      "open": 180.13999938964844,
      "high": 183.05999755859375,
      "low": 179.7899932861328,
      "close": 182.24000549316406,
      "volume": 900700
    },
    {
      "time": "2025-10-14",
      "open": 180.69000244140625,
      "high": 186.72999572753906,
      "low": 180.16000366210938,
      "close": 185.77999877929688,
      "volume": 1439100
    },
    {
      "time": "2025-10-15",
      "open": 187.50999450683594,
      "high": 188.1699981689453,
      "low": 183.57000732421875,
      "close": 185.77999877929688,
      "volume": 1181400
    },
    {
      "time": "2025-10-16",
      "open": 186.44000244140625,
      "high": 186.82000732421875,
      "low": 183.64999389648438,
      "close": 184.49000549316406,
      "volume": 781700
    },
    {
      "time": "2025-10-17",
      "open": 184.14999389648438,
      "high": 186.08999633789062,
      "low": 183.07000732421875,
      "close": 185.47000122070312,
      "volume": 1079700
    },
    {
      "time": "2025-10-20",
      "open": 186.97000122070312,
      "high": 188,
      "low": 186,
      "close": 187.38999938964844,
      "volume": 767500
    },
    {
      "time": "2025-10-21",
      "open": 187,
      "high": 189.33999633789062,
      "low": 186.66000366210938,
      "close": 188.3000030517578,
      "volume": 691300
    },
    {
      "time": "2025-10-22",
      "open": 188.83999633789062,
      "high": 189.25999450683594,
      "low": 184.88999938964844,
      "close": 184.94000244140625,
      "volume": 781200
    },
    {
      "time": "2025-10-23",
      "open": 185.60000610351562,
      "high": 189.77000427246094,
      "low": 185.30999755859375,
      "close": 189.1999969482422,
      "volume": 1066800
    },
    {
      "time": "2025-10-24",
      "open": 189.9499969482422,
      "high": 189.9499969482422,
      "low": 186.3800048828125,
      "close": 187.13999938964844,
      "volume": 1386500
    },
    {
      "time": "2025-10-27",
      "open": 187.3800048828125,
      "high": 188.4600067138672,
      "low": 185.82000732421875,
      "close": 186.75,
      "volume": 1106800
    },
    {
      "time": "2025-10-28",
      "open": 186.72999572753906,
      "high": 187,
      "low": 184.05999755859375,
      "close": 185.10000610351562,
      "volume": 1595700
    },
    {
      "time": "2025-10-29",
      "open": 185.05999755859375,
      "high": 187.13999938964844,
      "low": 182.8699951171875,
      "close": 184.19000244140625,
      "volume": 2201800
    },
    {
      "time": "2025-10-30",
      "open": 196.1699981689453,
      "high": 200.4199981689453,
      "low": 192.27000427246094,
      "close": 198.32000732421875,
      "volume": 3522800
    },
    {
      "time": "2025-10-31",
      "open": 198.77000427246094,
      "high": 204.14999389648438,
      "low": 197.77000427246094,
      "close": 202.11000061035156,
      "volume": 2816600
    },
    {
      "time": "2025-11-03",
      "open": 201.66000366210938,
      "high": 202.42999267578125,
      "low": 197.05999755859375,
      "close": 198.7100067138672,
      "volume": 1551800
    },
    {
      "time": "2025-11-04",
      "open": 196.99000549316406,
      "high": 198.47000122070312,
      "low": 196.39999389648438,
      "close": 198.05999755859375,
      "volume": 939500
    },
    {
      "time": "2025-11-05",
      "open": 198.02000427246094,
      "high": 199.80999755859375,
      "low": 197.00999450683594,
      "close": 198.05999755859375,
      "volume": 1147000
    },
    {
      "time": "2025-11-06",
      "open": 197.6699981689453,
      "high": 198.72999572753906,
      "low": 195.80999755859375,
      "close": 197.25,
      "volume": 1084900
    },
    {
      "time": "2025-11-07",
      "open": 196.67999267578125,
      "high": 197.00999450683594,
      "low": 193.97999572753906,
      "close": 196.2899932861328,
      "volume": 1417400
    },
    {
      "time": "2025-11-10",
      "open": 196.6999969482422,
      "high": 198.60000610351562,
      "low": 195,
      "close": 198.00999450683594,
      "volume": 1306900
    },
    {
      "time": "2025-11-11",
      "open": 197.66000366210938,
      "high": 198.14999389648438,
      "low": 194.4499969482422,
      "close": 197.63999938964844,
      "volume": 1079200
    },
    {
      "time": "2025-11-12",
      "open": 198.39999389648438,
      "high": 200.7100067138672,
      "low": 196.6300048828125,
      "close": 196.7899932861328,
      "volume": 1482100
    },
    {
      "time": "2025-11-13",
      "open": 196.4199981689453,
      "high": 197.27999877929688,
      "low": 193.47000122070312,
      "close": 194.14999389648438,
      "volume": 1524900
    },
    {
      "time": "2025-11-14",
      "open": 193,
      "high": 194.75999450683594,
      "low": 192.14999389648438,
      "close": 193.36000061035156,
      "volume": 1731100
    },
    {
      "time": "2025-11-17",
      "open": 193.88999938964844,
      "high": 195.64999389648438,
      "low": 190.69000244140625,
      "close": 191.19000244140625,
      "volume": 1656400
    },
    {
      "time": "2025-11-18",
      "open": 191.00999450683594,
      "high": 191.47999572753906,
      "low": 188.82000732421875,
      "close": 189.89999389648438,
      "volume": 1619700
    },
    {
      "time": "2025-11-19",
      "open": 189.6199951171875,
      "high": 192.44000244140625,
      "low": 188.47000122070312,
      "close": 191.57000732421875,
      "volume": 1420100
    },
    {
      "time": "2025-11-20",
      "open": 193.88999938964844,
      "high": 194.91000366210938,
      "low": 189.05999755859375,
      "close": 190.02000427246094,
      "volume": 1619600
    },
    {
      "time": "2025-11-21",
      "open": 190.41000366210938,
      "high": 196,
      "low": 190.25,
      "close": 195.02000427246094,
      "volume": 1605800
    },
    {
      "time": "2025-11-24",
      "open": 194.74000549316406,
      "high": 195.99000549316406,
      "low": 194.00999450683594,
      "close": 195.22000122070312,
      "volume": 2272600
    },
    {
      "time": "2025-11-25",
      "open": 196.55999755859375,
      "high": 198.11000061035156,
      "low": 194.5,
      "close": 197.22000122070312,
      "volume": 1219800
    },
    {
      "time": "2025-11-26",
      "open": 196.9499969482422,
      "high": 197.89999389648438,
      "low": 196.25,
      "close": 196.27999877929688,
      "volume": 1677900
    },
    {
      "time": "2025-11-28",
      "open": 196.4199981689453,
      "high": 198.52999877929688,
      "low": 196.10000610351562,
      "close": 197.88999938964844,
      "volume": 905200
    },
    {
      "time": "2025-12-01",
      "open": 196.4600067138672,
      "high": 198.27000427246094,
      "low": 195.57000732421875,
      "close": 195.61000061035156,
      "volume": 1319300
    },
    {
      "time": "2025-12-02",
      "open": 196.17999267578125,
      "high": 198.27000427246094,
      "low": 195.3000030517578,
      "close": 197.2899932861328,
      "volume": 1266500
    },
    {
      "time": "2025-12-03",
      "open": 196.86000061035156,
      "high": 199.36000061035156,
      "low": 195.67999267578125,
      "close": 199.22000122070312,
      "volume": 960600
    },
    {
      "time": "2025-12-04",
      "open": 199.1300048828125,
      "high": 200.8800048828125,
      "low": 198.33999633789062,
      "close": 199.22000122070312,
      "volume": 1029700
    },
    {
      "time": "2025-12-05",
      "open": 199.0399932861328,
      "high": 201.38999938964844,
      "low": 198.32000732421875,
      "close": 199.8000030517578,
      "volume": 1562400
    },
    {
      "time": "2025-12-08",
      "open": 199.2899932861328,
      "high": 201.08999633789062,
      "low": 198.64999389648438,
      "close": 199.25999450683594,
      "volume": 1072900
    },
    {
      "time": "2025-12-09",
      "open": 199.42999267578125,
      "high": 199.42999267578125,
      "low": 195.82000732421875,
      "close": 195.97000122070312,
      "volume": 1006000
    },
    {
      "time": "2025-12-10",
      "open": 196.50999450683594,
      "high": 201.8000030517578,
      "low": 196.0800018310547,
      "close": 200.66000366210938,
      "volume": 1645500
    },
    {
      "time": "2025-12-11",
      "open": 200.6199951171875,
      "high": 204.24000549316406,
      "low": 199.8699951171875,
      "close": 203.83999633789062,
      "volume": 1994800
    },
    {
      "time": "2025-12-12",
      "open": 204.22000122070312,
      "high": 204.42999267578125,
      "low": 200.6199951171875,
      "close": 201.74000549316406,
      "volume": 1489900
    },
    {
      "time": "2025-12-15",
      "open": 201.7100067138672,
      "high": 203.38999938964844,
      "low": 201.3000030517578,
      "close": 203.19000244140625,
      "volume": 1611300
    },
    {
      "time": "2025-12-16",
      "open": 202.8000030517578,
      "high": 203.77999877929688,
      "low": 200.8300018310547,
      "close": 201.77999877929688,
      "volume": 1533600
    },
    {
      "time": "2025-12-17",
      "open": 200.47999572753906,
      "high": 202.1999969482422,
      "low": 199.07000732421875,
      "close": 199.89999389648438,
      "volume": 1783200
    },
    {
      "time": "2025-12-18",
      "open": 201.35000610351562,
      "high": 202.82000732421875,
      "low": 199.99000549316406,
      "close": 201.9600067138672,
      "volume": 1799500
    },
    {
      "time": "2025-12-19",
      "open": 203.1699981689453,
      "high": 203.57000732421875,
      "low": 201.75,
      "close": 203.2899932861328,
      "volume": 3791500
    },
    {
      "time": "2025-12-22",
      "open": 203.61000061035156,
      "high": 206.3699951171875,
      "low": 203.02999877929688,
      "close": 206.22999572753906,
      "volume": 1212100
    },
    {
      "time": "2025-12-23",
      "open": 208,
      "high": 210.13999938964844,
      "low": 207,
      "close": 208.55999755859375,
      "volume": 1421200
    },
    {
      "time": "2025-12-24",
      "open": 209.02999877929688,
      "high": 209.3300018310547,
      "low": 207.99000549316406,
      "close": 208.27999877929688,
      "volume": 425100
    },
    {
      "time": "2025-12-26",
      "open": 207.9199981689453,
      "high": 208.49000549316406,
      "low": 207.36000061035156,
      "close": 208.4499969482422,
      "volume": 498000
    },
    {
      "time": "2025-12-29",
      "open": 208.30999755859375,
      "high": 208.97999572753906,
      "low": 207.41000366210938,
      "close": 208.69000244140625,
      "volume": 1081200
    },
    {
      "time": "2025-12-30",
      "open": 208,
      "high": 208.89999389648438,
      "low": 206.91000366210938,
      "close": 207.02999877929688,
      "volume": 728800
    },
    {
      "time": "2025-12-31",
      "open": 206.80999755859375,
      "high": 207.8699951171875,
      "low": 205.10000610351562,
      "close": 205.30999755859375,
      "volume": 810400
    },
    {
      "time": "2026-01-02",
      "open": 206,
      "high": 209.27999877929688,
      "low": 205.10000610351562,
      "close": 209.13999938964844,
      "volume": 879400
    },
    {
      "time": "2026-01-05",
      "open": 208.1699981689453,
      "high": 212.63999938964844,
      "low": 208.1300048828125,
      "close": 211.30999755859375,
      "volume": 1075400
    },
    {
      "time": "2026-01-06",
      "open": 210.44000244140625,
      "high": 214.60000610351562,
      "low": 208.9499969482422,
      "close": 214.16000366210938,
      "volume": 1159300
    },
    {
      "time": "2026-01-07",
      "open": 213.89999389648438,
      "high": 214.4499969482422,
      "low": 210.66000366210938,
      "close": 211.17999267578125,
      "volume": 1201200
    },
    {
      "time": "2026-01-08",
      "open": 211.1699981689453,
      "high": 213.5,
      "low": 209.72999572753906,
      "close": 210.0399932861328,
      "volume": 1222900
    },
    {
      "time": "2026-01-09",
      "open": 210.0399932861328,
      "high": 211.85000610351562,
      "low": 209.2899932861328,
      "close": 210.63999938964844,
      "volume": 860900
    },
    {
      "time": "2026-01-12",
      "open": 209.9199981689453,
      "high": 211.75,
      "low": 208.91000366210938,
      "close": 209.75999450683594,
      "volume": 1236300
    },
    {
      "time": "2026-01-13",
      "open": 210.32000732421875,
      "high": 211.7899932861328,
      "low": 209.07000732421875,
      "close": 211.72999572753906,
      "volume": 1039900
    },
    {
      "time": "2026-01-14",
      "open": 211.42999267578125,
      "high": 212.14999389648438,
      "low": 209.27000427246094,
      "close": 211.1199951171875,
      "volume": 916100
    },
    {
      "time": "2026-01-15",
      "open": 213.41000366210938,
      "high": 215.36000061035156,
      "low": 211.63999938964844,
      "close": 215.02000427246094,
      "volume": 1093100
    },
    {
      "time": "2026-01-16",
      "open": 214.94000244140625,
      "high": 215.85000610351562,
      "low": 213.05999755859375,
      "close": 215.64999389648438,
      "volume": 1318600
    },
    {
      "time": "2026-01-20",
      "open": 213.1199951171875,
      "high": 215.39999389648438,
      "low": 210.77999877929688,
      "close": 213.13999938964844,
      "volume": 1220100
    },
    {
      "time": "2026-01-21",
      "open": 216.36000061035156,
      "high": 221.35000610351562,
      "low": 215.41000366210938,
      "close": 220.4199981689453,
      "volume": 1969500
    },
    {
      "time": "2026-01-22",
      "open": 222.13999938964844,
      "high": 223.7899932861328,
      "low": 220.72999572753906,
      "close": 221.9199981689453,
      "volume": 1955500
    },
    {
      "time": "2026-01-23",
      "open": 223.91000366210938,
      "high": 224.3699951171875,
      "low": 219.63999938964844,
      "close": 220.74000549316406,
      "volume": 2177900
    },
    {
      "time": "2026-01-26",
      "open": 220.60000610351562,
      "high": 221.22999572753906,
      "low": 218.25999450683594,
      "close": 219.8000030517578,
      "volume": 1103600
    },
    {
      "time": "2026-01-27",
      "open": 218.16000366210938,
      "high": 220.74000549316406,
      "low": 217.4499969482422,
      "close": 220.55999755859375,
      "volume": 856100
    },
    {
      "time": "2026-01-28",
      "open": 219.49000549316406,
      "high": 224.3699951171875,
      "low": 219.0800018310547,
      "close": 222.49000549316406,
      "volume": 1261700
    },
    {
      "time": "2026-01-29",
      "open": 223.9499969482422,
      "high": 226.67999267578125,
      "low": 223.4199981689453,
      "close": 226.6199951171875,
      "volume": 1286500
    },
    {
      "time": "2026-01-30",
      "open": 225.8699951171875,
      "high": 227.7899932861328,
      "low": 222.57000732421875,
      "close": 223.97999572753906,
      "volume": 1294000
    },
    {
      "time": "2026-02-02",
      "open": 223.05999755859375,
      "high": 229.02999877929688,
      "low": 222.47000122070312,
      "close": 227.72000122070312,
      "volume": 2252300
    },
    {
      "time": "2026-02-03",
      "open": 224.7899932861328,
      "high": 233.1699981689453,
      "low": 223.3800048828125,
      "close": 228.9199981689453,
      "volume": 3044400
    },
    {
      "time": "2026-02-04",
      "open": 231.52000427246094,
      "high": 234.55999755859375,
      "low": 225.67999267578125,
      "close": 227.8300018310547,
      "volume": 2630000
    },
    {
      "time": "2026-02-05",
      "open": 226.58999633789062,
      "high": 230.75999450683594,
      "low": 226.1999969482422,
      "close": 229.7899932861328,
      "volume": 1741600
    },
    {
      "time": "2026-02-06",
      "open": 232.1199951171875,
      "high": 233.55999755859375,
      "low": 230,
      "close": 231.91000366210938,
      "volume": 1169300
    },
    {
      "time": "2026-02-09",
      "open": 231.1699981689453,
      "high": 234.4600067138672,
      "low": 230.85000610351562,
      "close": 233.41000366210938,
      "volume": 834100
    },
    {
      "time": "2026-02-10",
      "open": 234.11000061035156,
      "high": 235.72999572753906,
      "low": 232.75,
      "close": 233.11000061035156,
      "volume": 1089800
    },
    {
      "time": "2026-02-11",
      "open": 233,
      "high": 237.17999267578125,
      "low": 233,
      "close": 235.2899932861328,
      "volume": 1145900
    },
    {
      "time": "2026-02-12",
      "open": 238.19000244140625,
      "high": 239.94000244140625,
      "low": 228.5800018310547,
      "close": 228.69000244140625,
      "volume": 1812400
    },
    {
      "time": "2026-02-13",
      "open": 227.67999267578125,
      "high": 230.9600067138672,
      "low": 225.97000122070312,
      "close": 229.75999450683594,
      "volume": 1284000
    },
    {
      "time": "2026-02-17",
      "open": 228.7100067138672,
      "high": 234.19000244140625,
      "low": 228.58999633789062,
      "close": 233.3300018310547,
      "volume": 1035700
    },
    {
      "time": "2026-02-18",
      "open": 233.41000366210938,
      "high": 235.50999450683594,
      "low": 232.7100067138672,
      "close": 234.30999755859375,
      "volume": 955500
    },
    {
      "time": "2026-02-19",
      "open": 233.22999572753906,
      "high": 235.61000061035156,
      "low": 231.97999572753906,
      "close": 232.75,
      "volume": 1128400
    },
    {
      "time": "2026-02-20",
      "open": 231.88999938964844,
      "high": 234.27999877929688,
      "low": 230.32000732421875,
      "close": 233.50999450683594,
      "volume": 1466500
    },
    {
      "time": "2026-02-23",
      "open": 233.10000610351562,
      "high": 233.72999572753906,
      "low": 228.80999755859375,
      "close": 231.4499969482422,
      "volume": 999700
    },
    {
      "time": "2026-02-24",
      "open": 231.92999267578125,
      "high": 236.8800048828125,
      "low": 231.9199981689453,
      "close": 236.83999633789062,
      "volume": 965100
    },
    {
      "time": "2026-02-25",
      "open": 236.17999267578125,
      "high": 237.41000366210938,
      "low": 232.13999938964844,
      "close": 233.02000427246094,
      "volume": 995000
    },
    {
      "time": "2026-02-26",
      "open": 234.72999572753906,
      "high": 237.02999877929688,
      "low": 232.0800018310547,
      "close": 236.9600067138672,
      "volume": 1105100
    },
    {
      "time": "2026-02-27",
      "open": 235.32000732421875,
      "high": 239.24000549316406,
      "low": 233.8800048828125,
      "close": 239.22000122070312,
      "volume": 1571700
    },
    {
      "time": "2026-03-02",
      "open": 236.33999633789062,
      "high": 242.0500030517578,
      "low": 234.9600067138672,
      "close": 241.4600067138672,
      "volume": 1171500
    },
    {
      "time": "2026-03-03",
      "open": 236.94000244140625,
      "high": 238.33999633789062,
      "low": 231.85000610351562,
      "close": 235.25,
      "volume": 2132700
    },
    {
      "time": "2026-03-04",
      "open": 236.44000244140625,
      "high": 237.08999633789062,
      "low": 233.0800018310547,
      "close": 234.75,
      "volume": 1689700
    },
    {
      "time": "2026-03-05",
      "open": 231.39999389648438,
      "high": 232.83999633789062,
      "low": 224.66000366210938,
      "close": 226.83999633789062,
      "volume": 3562300
    },
    {
      "time": "2026-03-06",
      "open": 223.3300018310547,
      "high": 225.00999450683594,
      "low": 220.67999267578125,
      "close": 221.97999572753906,
      "volume": 1568300
    },
    {
      "time": "2026-03-09",
      "open": 219.91000366210938,
      "high": 225.67999267578125,
      "low": 217.52000427246094,
      "close": 225.07000732421875,
      "volume": 1731300
    },
    {
      "time": "2026-03-10",
      "open": 225.0399932861328,
      "high": 229.00999450683594,
      "low": 224.52999877929688,
      "close": 226.3000030517578,
      "volume": 1509500
    },
    {
      "time": "2026-03-11",
      "open": 225.07000732421875,
      "high": 226.85000610351562,
      "low": 222.61000061035156,
      "close": 224.3000030517578,
      "volume": 1320900
    },
    {
      "time": "2026-03-12",
      "open": 223.72999572753906,
      "high": 224.3000030517578,
      "low": 215.22999572753906,
      "close": 215.57000732421875,
      "volume": 1738500
    },
    {
      "time": "2026-03-13",
      "open": 217.2899932861328,
      "high": 218.16000366210938,
      "low": 213.5,
      "close": 214.49000549316406,
      "volume": 1178000
    },
    {
      "time": "2026-03-16",
      "open": 216.61000061035156,
      "high": 217.02000427246094,
      "low": 213.49000549316406,
      "close": 214.50999450683594,
      "volume": 1695200
    },
    {
      "time": "2026-03-17",
      "open": 215.63999938964844,
      "high": 216.69000244140625,
      "low": 211.41000366210938,
      "close": 215.55999755859375,
      "volume": 1220600
    },
    {
      "time": "2026-03-18",
      "open": 214.99000549316406,
      "high": 215.55999755859375,
      "low": 212,
      "close": 212.77000427246094,
      "volume": 1172100
    },
    {
      "time": "2026-03-19",
      "open": 210.6199951171875,
      "high": 212.91000366210938,
      "low": 209.3300018310547,
      "close": 211.5,
      "volume": 1755900
    },
    {
      "time": "2026-03-20",
      "open": 212.25,
      "high": 213.80999755859375,
      "low": 208.25999450683594,
      "close": 209.3699951171875,
      "volume": 2249200
    },
    {
      "time": "2026-03-23",
      "open": 214.6999969482422,
      "high": 216.9600067138672,
      "low": 212.55999755859375,
      "close": 212.80999755859375,
      "volume": 1358000
    },
    {
      "time": "2026-03-24",
      "open": 210.17999267578125,
      "high": 217.67999267578125,
      "low": 209.58999633789062,
      "close": 216.97999572753906,
      "volume": 883700
    },
    {
      "time": "2026-03-25",
      "open": 219.36000061035156,
      "high": 220.7100067138672,
      "low": 215.10000610351562,
      "close": 215.3300018310547,
      "volume": 1281000
    },
    {
      "time": "2026-03-26",
      "open": 212.66000366210938,
      "high": 215.77000427246094,
      "low": 210.8300018310547,
      "close": 211.47000122070312,
      "volume": 1179800
    },
    {
      "time": "2026-03-27",
      "open": 210.9199981689453,
      "high": 212.25999450683594,
      "low": 208.75,
      "close": 209.24000549316406,
      "volume": 833400
    },
    {
      "time": "2026-03-30",
      "open": 211.58999633789062,
      "high": 211.91000366210938,
      "low": 207.32000732421875,
      "close": 208.3699951171875,
      "volume": 1032400
    },
    {
      "time": "2026-03-31",
      "open": 211.5800018310547,
      "high": 215.89999389648438,
      "low": 209.58999633789062,
      "close": 214.36000061035156,
      "volume": 1219500
    },
    {
      "time": "2026-04-01",
      "open": 216.88999938964844,
      "high": 221.0800018310547,
      "low": 216,
      "close": 218.6300048828125,
      "volume": 1184800
    },
    {
      "time": "2026-04-02",
      "open": 213.30999755859375,
      "high": 219.49000549316406,
      "low": 212.47000122070312,
      "close": 218.2899932861328,
      "volume": 776400
    },
    {
      "time": "2026-04-06",
      "open": 218.3800048828125,
      "high": 218.49000549316406,
      "low": 216.17999267578125,
      "close": 218.4199981689453,
      "volume": 602100
    },
    {
      "time": "2026-04-07",
      "open": 217.24000549316406,
      "high": 219.25999450683594,
      "low": 215.27000427246094,
      "close": 217.75,
      "volume": 1185600
    },
    {
      "time": "2026-04-08",
      "open": 225.10000610351562,
      "high": 231.89999389648438,
      "low": 224.2100067138672,
      "close": 230.49000549316406,
      "volume": 1576700
    },
    {
      "time": "2026-04-09",
      "open": 229.11000061035156,
      "high": 234.3300018310547,
      "low": 228.6699981689453,
      "close": 233.49000549316406,
      "volume": 1167600
    },
    {
      "time": "2026-04-10",
      "open": 233.66000366210938,
      "high": 236.17999267578125,
      "low": 232.25,
      "close": 234.91000366210938,
      "volume": 966400
    },
    {
      "time": "2026-04-13",
      "open": 234.50999450683594,
      "high": 235,
      "low": 231.44000244140625,
      "close": 234.47000122070312,
      "volume": 963800
    },
    {
      "time": "2026-04-14",
      "open": 234.3300018310547,
      "high": 236,
      "low": 231.86000061035156,
      "close": 234.36000061035156,
      "volume": 1003800
    },
    {
      "time": "2026-04-15",
      "open": 233.25,
      "high": 234.39999389648438,
      "low": 228.02000427246094,
      "close": 230.10000610351562,
      "volume": 1001800
    },
    {
      "time": "2026-04-16",
      "open": 229.36000061035156,
      "high": 232.1999969482422,
      "low": 227.9499969482422,
      "close": 230.24000549316406,
      "volume": 866500
    },
    {
      "time": "2026-04-17",
      "open": 232.7100067138672,
      "high": 238.39999389648438,
      "low": 231.1999969482422,
      "close": 236.25999450683594,
      "volume": 1181900
    },
    {
      "time": "2026-04-20",
      "open": 235.91000366210938,
      "high": 237.61000061035156,
      "low": 235.39999389648438,
      "close": 236.82000732421875,
      "volume": 626000
    },
    {
      "time": "2026-04-21",
      "open": 236.3300018310547,
      "high": 237.57000732421875,
      "low": 232.97000122070312,
      "close": 233.5399932861328,
      "volume": 645200
    },
    {
      "time": "2026-04-22",
      "open": 235.6699981689453,
      "high": 235.9600067138672,
      "low": 230.10000610351562,
      "close": 230.4600067138672,
      "volume": 829800
    },
    {
      "time": "2026-04-23",
      "open": 231.97999572753906,
      "high": 236.33999633789062,
      "low": 231.94000244140625,
      "close": 235,
      "volume": 872100
    },
    {
      "time": "2026-04-24",
      "open": 234.27000427246094,
      "high": 234.33999633789062,
      "low": 231.89999389648438,
      "close": 232.9499969482422,
      "volume": 904900
    },
    {
      "time": "2026-04-27",
      "open": 233.24000549316406,
      "high": 234.5,
      "low": 230.89999389648438,
      "close": 232.97000122070312,
      "volume": 844000
    },
    {
      "time": "2026-04-28",
      "open": 232.82000732421875,
      "high": 235.25,
      "low": 224.00999450683594,
      "close": 228.9499969482422,
      "volume": 1671600
    },
    {
      "time": "2026-04-29",
      "open": 229.67999267578125,
      "high": 231.0500030517578,
      "low": 226.38999938964844,
      "close": 227.8699951171875,
      "volume": 1806800
    },
    {
      "time": "2026-04-30",
      "open": 242,
      "high": 242,
      "low": 232,
      "close": 235.5,
      "volume": 3362300
    },
    {
      "time": "2026-05-01",
      "open": 235.8000030517578,
      "high": 235.8000030517578,
      "low": 229.05999755859375,
      "close": 230.47999572753906,
      "volume": 1989300
    },
    {
      "time": "2026-05-04",
      "open": 229.85000610351562,
      "high": 232.22000122070312,
      "low": 228.66000366210938,
      "close": 230.42999267578125,
      "volume": 1001300
    },
    {
      "time": "2026-05-05",
      "open": 233.0800018310547,
      "high": 237,
      "low": 231.97000122070312,
      "close": 234.5399932861328,
      "volume": 1350800
    },
    {
      "time": "2026-05-06",
      "open": 239,
      "high": 243.17999267578125,
      "low": 236.3699951171875,
      "close": 241.3800048828125,
      "volume": 1842700
    },
    {
      "time": "2026-05-07",
      "open": 239.8699951171875,
      "high": 240.38999938964844,
      "low": 233.86000061035156,
      "close": 234.72999572753906,
      "volume": 1136600
    },
    {
      "time": "2026-05-08",
      "open": 236.85000610351562,
      "high": 238.49000549316406,
      "low": 231.7100067138672,
      "close": 232.39999389648438,
      "volume": 1267600
    },
    {
      "time": "2026-05-11",
      "open": 232.97000122070312,
      "high": 234.00999450683594,
      "low": 231.1199951171875,
      "close": 232.16000366210938,
      "volume": 1250500
    },
    {
      "time": "2026-05-12",
      "open": 232.02999877929688,
      "high": 233.19000244140625,
      "low": 229.4600067138672,
      "close": 231.1999969482422,
      "volume": 2285100
    },
    {
      "time": "2026-05-13",
      "open": 232.67999267578125,
      "high": 234.24000549316406,
      "low": 229.9600067138672,
      "close": 231.4199981689453,
      "volume": 1097500
    },
    {
      "time": "2026-05-14",
      "open": 233.22999572753906,
      "high": 233.22999572753906,
      "low": 230.42999267578125,
      "close": 232.13999938964844,
      "volume": 981100
    },
    {
      "time": "2026-05-15",
      "open": 229.5,
      "high": 230.44000244140625,
      "low": 226.88999938964844,
      "close": 227.89999389648438,
      "volume": 1033400
    },
    {
      "time": "2026-05-18",
      "open": 227.27999877929688,
      "high": 227.94000244140625,
      "low": 225.14999389648438,
      "close": 225.66000366210938,
      "volume": 1015800
    },
    {
      "time": "2026-05-19",
      "open": 222.00999450683594,
      "high": 223.52999877929688,
      "low": 220,
      "close": 221.27999877929688,
      "volume": 1003600
    },
    {
      "time": "2026-05-20",
      "open": 222.4199981689453,
      "high": 224.82000732421875,
      "low": 220.50999450683594,
      "close": 224.7100067138672,
      "volume": 1103100
    },
    {
      "time": "2026-05-21",
      "open": 223.39999389648438,
      "high": 224.7100067138672,
      "low": 221.00999450683594,
      "close": 223.1699981689453,
      "volume": 1046800
    },
    {
      "time": "2026-05-22",
      "open": 224.52000427246094,
      "high": 225.5800018310547,
      "low": 221.67999267578125,
      "close": 224.52000427246094,
      "volume": 891700
    },
    {
      "time": "2026-05-26",
      "open": 225.9499969482422,
      "high": 230.3699951171875,
      "low": 224.25,
      "close": 229.44000244140625,
      "volume": 1143000
    },
    {
      "time": "2026-05-27",
      "open": 228.80999755859375,
      "high": 228.99000549316406,
      "low": 226.24000549316406,
      "close": 226.3800048828125,
      "volume": 1102400
    },
    {
      "time": "2026-05-28",
      "open": 224.44000244140625,
      "high": 226.16000366210938,
      "low": 221.4199981689453,
      "close": 225.4499969482422,
      "volume": 1327900
    },
    {
      "time": "2026-05-29",
      "open": 225.00999450683594,
      "high": 227.3000030517578,
      "low": 223.13999938964844,
      "close": 225.85000610351562,
      "volume": 2103100
    },
    {
      "time": "2026-06-01",
      "open": 222.58999633789062,
      "high": 224.72000122070312,
      "low": 220.10000610351562,
      "close": 223.36000061035156,
      "volume": 1186300
    },
    {
      "time": "2026-06-02",
      "open": 225.19000244140625,
      "high": 228.38999938964844,
      "low": 224.52999877929688,
      "close": 227.72999572753906,
      "volume": 927600
    },
    {
      "time": "2026-06-03",
      "open": 228.11000061035156,
      "high": 230.4199981689453,
      "low": 226.1699981689453,
      "close": 228.22999572753906,
      "volume": 874800
    },
    {
      "time": "2026-06-04",
      "open": 228.7100067138672,
      "high": 230.3800048828125,
      "low": 228,
      "close": 228.75999450683594,
      "volume": 975900
    },
    {
      "time": "2026-06-05",
      "open": 228,
      "high": 228.8800048828125,
      "low": 225.60000610351562,
      "close": 226.5500030517578,
      "volume": 999600
    },
    {
      "time": "2026-06-08",
      "open": 228.27000427246094,
      "high": 228.57000732421875,
      "low": 225.5,
      "close": 225.9499969482422,
      "volume": 1412100
    },
    {
      "time": "2026-06-09",
      "open": 228.02000427246094,
      "high": 231.92999267578125,
      "low": 225.5399932861328,
      "close": 229.8000030517578,
      "volume": 1459500
    },
    {
      "time": "2026-06-10",
      "open": 228.52999877929688,
      "high": 229.1199951171875,
      "low": 221,
      "close": 221.77999877929688,
      "volume": 912800
    },
    {
      "time": "2026-06-11",
      "open": 224.11000061035156,
      "high": 227.17999267578125,
      "low": 222.38999938964844,
      "close": 226.2100067138672,
      "volume": 1166400
    },
    {
      "time": "2026-06-12",
      "open": 228.33999633789062,
      "high": 229.14999389648438,
      "low": 225.38999938964844,
      "close": 227.1199951171875,
      "volume": 1422100
    },
    {
      "time": "2026-06-15",
      "open": 229.2100067138672,
      "high": 232.97000122070312,
      "low": 229.14999389648438,
      "close": 230.4499969482422,
      "volume": 1676800
    },
    {
      "time": "2026-06-16",
      "open": 232.08999633789062,
      "high": 234.0800018310547,
      "low": 231.4600067138672,
      "close": 231.89999389648438,
      "volume": 906500
    },
    {
      "time": "2026-06-17",
      "open": 232.52999877929688,
      "high": 235.52999877929688,
      "low": 230.52999877929688,
      "close": 231.27000427246094,
      "volume": 1129900
    },
    {
      "time": "2026-06-18",
      "open": 234,
      "high": 238.6699981689453,
      "low": 234,
      "close": 237.4199981689453,
      "volume": 2439200
    },
    {
      "time": "2026-06-22",
      "open": 238.67999267578125,
      "high": 241.6199951171875,
      "low": 237.67999267578125,
      "close": 241.5500030517578,
      "volume": 1939300
    },
    {
      "time": "2026-06-23",
      "open": 237.6300048828125,
      "high": 237.6300048828125,
      "low": 233.39999389648438,
      "close": 234.0800018310547,
      "volume": 1273100
    },
    {
      "time": "2026-06-24",
      "open": 233.8699951171875,
      "high": 239.80999755859375,
      "low": 233.75999450683594,
      "close": 235.3800048828125,
      "volume": 1327800
    },
    {
      "time": "2026-06-25",
      "open": 236.7100067138672,
      "high": 244.7100067138672,
      "low": 236.10000610351562,
      "close": 240.9499969482422,
      "volume": 1218600
    },
    {
      "time": "2026-06-26",
      "open": 239.72999572753906,
      "high": 239.72999572753906,
      "low": 235.77000427246094,
      "close": 237.52000427246094,
      "volume": 1477800
    },
    {
      "time": "2026-06-29",
      "open": 236.32000732421875,
      "high": 239.0800018310547,
      "low": 235.4600067138672,
      "close": 237.72000122070312,
      "volume": 772400
    },
    {
      "time": "2026-06-30",
      "open": 239.5,
      "high": 243.1999969482422,
      "low": 238.2899932861328,
      "close": 241.94000244140625,
      "volume": 1048500
    },
    {
      "time": "2026-07-01",
      "open": 241.32000732421875,
      "high": 243.6300048828125,
      "low": 237.02000427246094,
      "close": 237.1300048828125,
      "volume": 994000
    },
    {
      "time": "2026-07-02",
      "open": 238.32000732421875,
      "high": 239.91000366210938,
      "low": 231.25999450683594,
      "close": 234.6199951171875,
      "volume": 1041700
    },
    {
      "time": "2026-07-06",
      "open": 234.97000122070312,
      "high": 238.57000732421875,
      "low": 234.97000122070312,
      "close": 237.13999938964844,
      "volume": 847000
    },
    {
      "time": "2026-07-07",
      "open": 235.27999877929688,
      "high": 237.25999450683594,
      "low": 230.08999633789062,
      "close": 231.6999969482422,
      "volume": 1135300
    },
    {
      "time": "2026-07-08",
      "open": 228.4600067138672,
      "high": 231.7100067138672,
      "low": 226.50999450683594,
      "close": 231.33999633789062,
      "volume": 1129400
    },
    {
      "time": "2026-07-09",
      "open": 234.1699981689453,
      "high": 235.80999755859375,
      "low": 232.3800048828125,
      "close": 232.99000549316406,
      "volume": 602400
    },
    {
      "time": "2026-07-10",
      "open": 234.13999938964844,
      "high": 235.97999572753906,
      "low": 232.72000122070312,
      "close": 233.97999572753906,
      "volume": 639700
    },
    {
      "time": "2026-07-13",
      "open": 233.00999450683594,
      "high": 234.3800048828125,
      "low": 230.1699981689453,
      "close": 232.10000610351562,
      "volume": 879200
    },
    {
      "time": "2026-07-14",
      "open": 235.44000244140625,
      "high": 236.1199951171875,
      "low": 231.9600067138672,
      "close": 233.9600067138672,
      "volume": 617100
    },
    {
      "time": "2026-07-15",
      "open": 235,
      "high": 235.27999877929688,
      "low": 231.02000427246094,
      "close": 233.52000427246094,
      "volume": 842500
    },
    {
      "time": "2026-07-16",
      "open": 231.07000732421875,
      "high": 237.66000366210938,
      "low": 230.35000610351562,
      "close": 237.3000030517578,
      "volume": 1159800
    },
    {
      "time": "2026-07-17",
      "open": 230.8000030517578,
      "high": 237.99000549316406,
      "low": 229.88999938964844,
      "close": 237,
      "volume": 1162700
    },
    {
      "time": "2026-07-20",
      "open": 237.9499969482422,
      "high": 238.9600067138672,
      "low": 233.4499969482422,
      "close": 235.2100067138672,
      "volume": 1177900
    },
    {
      "time": "2026-07-21",
      "open": 237.0800018310547,
      "high": 239.4199981689453,
      "low": 233.97000122070312,
      "close": 237.75999450683594,
      "volume": 1215800
    },
    {
      "time": "2026-07-22",
      "open": 236.72000122070312,
      "high": 239.75999450683594,
      "low": 236.72000122070312,
      "close": 237.08999633789062,
      "volume": 855100
    },
    {
      "time": "2026-07-23",
      "open": 236,
      "high": 241.75999450683594,
      "low": 236,
      "close": 241.13999938964844,
      "volume": 1049100
    },
    {
      "time": "2026-07-24",
      "open": 242.02999877929688,
      "high": 243.64999389648438,
      "low": 240.5399932861328,
      "close": 241.97000122070312,
      "volume": 1091400
    },
    {
      "time": "2026-07-27",
      "open": 242.92999267578125,
      "high": 243.97000122070312,
      "low": 238.10000610351562,
      "close": 243.1199951171875,
      "volume": 1016900
    },
    {
      "time": "2026-07-28",
      "open": 242.38999938964844,
      "high": 244.16000366210938,
      "low": 239.92999267578125,
      "close": 241.42999267578125,
      "volume": 1352600
    },
    {
      "time": "2026-07-29",
      "open": 238.3699951171875,
      "high": 240.8000030517578,
      "low": 233.99000549316406,
      "close": 235.25,
      "volume": 1518600
    },
    {
      "time": "2026-07-30",
      "open": 240.44000244140625,
      "high": 240.44000244140625,
      "low": 235.9499969482422,
      "close": 240.00999450683594,
      "volume": 1071000
    },
    {
      "time": "2026-07-31",
      "open": 243.52999877929688,
      "high": 244.97000122070312,
      "low": 240.61000061035156,
      "close": 241.7100067138672,
      "volume": 1051300
    },
    {
      "time": "2026-08-03",
      "open": 241.60000610351562,
      "high": 244.7100067138672,
      "low": 240.2100067138672,
      "close": 243.77000427246094,
      "volume": 1676200
    },
    {
      "time": "2026-08-04",
      "open": 256,
      "high": 257.3999938964844,
      "low": 244.02000427246094,
      "close": 254.0500030517578,
      "volume": 2617200
    },
    {
      "time": "2026-08-05",
      "open": 254.4199981689453,
      "high": 257.95001220703125,
      "low": 252.8000030517578,
      "close": 254.75999450683594,
      "volume": 1274900
    },
    {
      "time": "2026-08-06",
      "open": 255.74000549316406,
      "high": 257.3800048828125,
      "low": 250,
      "close": 251.3800048828125,
      "volume": 1078900
    },
    {
      "time": "2026-08-07",
      "open": 252.9600067138672,
      "high": 254.80999755859375,
      "low": 251.49000549316406,
      "close": 253.66000366210938,
      "volume": 1001500
    },
    {
      "time": "2026-08-10",
      "open": 255.25999450683594,
      "high": 256.8900146484375,
      "low": 252.33999633789062,
      "close": 252.8800048828125,
      "volume": 999100
    },
    {
      "time": "2026-08-11",
      "open": 253.0500030517578,
      "high": 257.8699951171875,
      "low": 252.69000244140625,
      "close": 256.29998779296875,
      "volume": 824400
    },
    {
      "time": "2026-08-12",
      "open": 258.95001220703125,
      "high": 259.989990234375,
      "low": 256.5899963378906,
      "close": 258.5199890136719,
      "volume": 1322100
    },
    {
      "time": "2026-08-13",
      "open": 260.30999755859375,
      "high": 261.1600036621094,
      "low": 255.7100067138672,
      "close": 256.2200012207031,
      "volume": 655800
    },
    {
      "time": "2026-08-14",
      "open": 255.39999389648438,
      "high": 257.7200012207031,
      "low": 254.27000427246094,
      "close": 254.7899932861328,
      "volume": 1577100
    },
    {
      "time": "2026-08-17",
      "open": 253.74000549316406,
      "high": 257.0799865722656,
      "low": 252.8699951171875,
      "close": 254.1699981689453,
      "volume": 1932000
    },
    {
      "time": "2026-08-18",
      "open": 252.5399932861328,
      "high": 253.52999877929688,
      "low": 248.92999267578125,
      "close": 249.99000549316406,
      "volume": 1545400
    },
    {
      "time": "2026-08-19",
      "open": 252.3699951171875,
      "high": 252.8699951171875,
      "low": 243.10000610351562,
      "close": 243.22000122070312,
      "volume": 1623300
    },
    {
      "time": "2026-08-20",
      "open": 241.3300018310547,
      "high": 242.67999267578125,
      "low": 238.1699981689453,
      "close": 239.0800018310547,
      "volume": 1608000
    },
    {
      "time": "2026-08-21",
      "open": 239.97000122070312,
      "high": 240.74000549316406,
      "low": 237.39999389648438,
      "close": 239.5500030517578,
      "volume": 1288100
    },
    {
      "time": "2026-08-24",
      "open": 238.63999938964844,
      "high": 242.5,
      "low": 237.7899932861328,
      "close": 242.3300018310547,
      "volume": 1825300
    },
    {
      "time": "2026-08-25",
      "open": 246.60000610351562,
      "high": 247.39999389648438,
      "low": 241.36000061035156,
      "close": 241.77000427246094,
      "volume": 957600
    },
    {
      "time": "2026-08-26",
      "open": 243.00999450683594,
      "high": 246.35000610351562,
      "low": 243.00999450683594,
      "close": 245.1999969482422,
      "volume": 803500
    },
    {
      "time": "2026-08-27",
      "open": 245.6999969482422,
      "high": 246.22000122070312,
      "low": 242.86000061035156,
      "close": 243.6699981689453,
      "volume": 808100
    },
    {
      "time": "2026-08-28",
      "open": 244.36000061035156,
      "high": 244.4499969482422,
      "low": 236.02999877929688,
      "close": 236.25,
      "volume": 1746300
    },
    {
      "time": "2026-08-31",
      "open": 236.02999877929688,
      "high": 236.97999572753906,
      "low": 234.38999938964844,
      "close": 235.1699981689453,
      "volume": 2106600
    },
    {
      "time": "2026-09-01",
      "open": 234.11000061035156,
      "high": 235.77999877929688,
      "low": 229.60000610351562,
      "close": 231.32000732421875,
      "volume": 1542600
    },
    {
      "time": "2026-09-02",
      "open": 233.02999877929688,
      "high": 234.16000366210938,
      "low": 229.97999572753906,
      "close": 233.19000244140625,
      "volume": 1318600
    },
    {
      "time": "2026-09-03",
      "open": 234.17999267578125,
      "high": 234.8800048828125,
      "low": 230.61000061035156,
      "close": 234.1999969482422,
      "volume": 1232700
    },
    {
      "time": "2026-09-04",
      "open": 234.1999969482422,
      "high": 238.88999938964844,
      "low": 234.1999969482422,
      "close": 237.72000122070312,
      "volume": 1549700
    },
    {
      "time": "2026-09-08",
      "open": 237.6699981689453,
      "high": 240.77999877929688,
      "low": 237.5399932861328,
      "close": 237.75999450683594,
      "volume": 1104900
    },
    {
      "time": "2026-09-09",
      "open": 236.17999267578125,
      "high": 237.7100067138672,
      "low": 235.02999877929688,
      "close": 236.27000427246094,
      "volume": 1105200
    },
    {
      "time": "2026-09-10",
      "open": 233.97000122070312,
      "high": 235.9199981689453,
      "low": 232.5,
      "close": 234.24000549316406,
      "volume": 1236100
    },
    {
      "time": "2026-09-11",
      "open": 237.91000366210938,
      "high": 243.0399932861328,
      "low": 237.77999877929688,
      "close": 241.8699951171875,
      "volume": 1312700
    },
    {
      "time": "2026-09-14",
      "open": 235.94000244140625,
      "high": 238.6649932861328,
      "low": 231.2899932861328,
      "close": 234.00999450683594,
      "volume": 1035089
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 189.14640014648438
    },
    {
      "time": "2025-11-24",
      "value": 189.25960021972656
    },
    {
      "time": "2025-11-25",
      "value": 189.4586001586914
    },
    {
      "time": "2025-11-26",
      "value": 189.65920013427734
    },
    {
      "time": "2025-11-28",
      "value": 189.84300018310546
    },
    {
      "time": "2025-12-01",
      "value": 189.99780029296875
    },
    {
      "time": "2025-12-02",
      "value": 190.17460021972656
    },
    {
      "time": "2025-12-03",
      "value": 190.425400390625
    },
    {
      "time": "2025-12-04",
      "value": 190.68640045166015
    },
    {
      "time": "2025-12-05",
      "value": 190.99460052490235
    },
    {
      "time": "2025-12-08",
      "value": 191.2522003173828
    },
    {
      "time": "2025-12-09",
      "value": 191.43420043945312
    },
    {
      "time": "2025-12-10",
      "value": 191.68740051269532
    },
    {
      "time": "2025-12-11",
      "value": 192.015400390625
    },
    {
      "time": "2025-12-12",
      "value": 192.32760040283202
    },
    {
      "time": "2025-12-15",
      "value": 192.71640045166015
    },
    {
      "time": "2025-12-16",
      "value": 193.0922003173828
    },
    {
      "time": "2025-12-17",
      "value": 193.46180023193358
    },
    {
      "time": "2025-12-18",
      "value": 193.8372003173828
    },
    {
      "time": "2025-12-19",
      "value": 194.2368002319336
    },
    {
      "time": "2025-12-22",
      "value": 194.77580017089844
    },
    {
      "time": "2025-12-23",
      "value": 195.30220001220704
    },
    {
      "time": "2025-12-24",
      "value": 195.75220001220703
    },
    {
      "time": "2025-12-26",
      "value": 196.20559997558593
    },
    {
      "time": "2025-12-29",
      "value": 196.68959991455077
    },
    {
      "time": "2025-12-30",
      "value": 197.12079986572266
    },
    {
      "time": "2025-12-31",
      "value": 197.47919982910156
    },
    {
      "time": "2026-01-02",
      "value": 197.89599975585938
    },
    {
      "time": "2026-01-05",
      "value": 198.42339965820312
    },
    {
      "time": "2026-01-06",
      "value": 198.92259979248047
    },
    {
      "time": "2026-01-07",
      "value": 199.4033996582031
    },
    {
      "time": "2026-01-08",
      "value": 199.86919952392577
    },
    {
      "time": "2026-01-09",
      "value": 200.37999938964845
    },
    {
      "time": "2026-01-12",
      "value": 200.89139923095703
    },
    {
      "time": "2026-01-13",
      "value": 201.15959899902344
    },
    {
      "time": "2026-01-14",
      "value": 201.33979888916016
    },
    {
      "time": "2026-01-15",
      "value": 201.66599884033204
    },
    {
      "time": "2026-01-16",
      "value": 202.01779876708986
    },
    {
      "time": "2026-01-20",
      "value": 202.31939880371092
    },
    {
      "time": "2026-01-21",
      "value": 202.78279876708984
    },
    {
      "time": "2026-01-22",
      "value": 203.2953988647461
    },
    {
      "time": "2026-01-23",
      "value": 203.74999908447265
    },
    {
      "time": "2026-01-26",
      "value": 204.19319915771484
    },
    {
      "time": "2026-01-27",
      "value": 204.66859924316407
    },
    {
      "time": "2026-01-28",
      "value": 205.23539947509767
    },
    {
      "time": "2026-01-29",
      "value": 205.90059936523437
    },
    {
      "time": "2026-01-30",
      "value": 206.55639923095703
    },
    {
      "time": "2026-02-02",
      "value": 207.3127993774414
    },
    {
      "time": "2026-02-03",
      "value": 208.05979919433594
    },
    {
      "time": "2026-02-04",
      "value": 208.81599914550782
    },
    {
      "time": "2026-02-05",
      "value": 209.51139892578124
    },
    {
      "time": "2026-02-06",
      "value": 210.24519897460937
    },
    {
      "time": "2026-02-09",
      "value": 210.9689990234375
    },
    {
      "time": "2026-02-10",
      "value": 211.7055990600586
    },
    {
      "time": "2026-02-11",
      "value": 212.4535989379883
    },
    {
      "time": "2026-02-12",
      "value": 213.11519897460937
    },
    {
      "time": "2026-02-13",
      "value": 213.76459899902343
    },
    {
      "time": "2026-02-17",
      "value": 214.44679901123047
    },
    {
      "time": "2026-02-18",
      "value": 215.14859893798828
    },
    {
      "time": "2026-02-19",
      "value": 215.80759887695314
    },
    {
      "time": "2026-02-20",
      "value": 216.49259887695314
    },
    {
      "time": "2026-02-23",
      "value": 217.20219879150392
    },
    {
      "time": "2026-02-24",
      "value": 217.92579864501954
    },
    {
      "time": "2026-02-25",
      "value": 218.50939880371095
    },
    {
      "time": "2026-02-26",
      "value": 219.213798828125
    },
    {
      "time": "2026-02-27",
      "value": 219.93439880371093
    },
    {
      "time": "2026-03-02",
      "value": 220.72799896240235
    },
    {
      "time": "2026-03-03",
      "value": 221.43499908447265
    },
    {
      "time": "2026-03-04",
      "value": 222.0907989501953
    },
    {
      "time": "2026-03-05",
      "value": 222.56179901123048
    },
    {
      "time": "2026-03-06",
      "value": 222.87679901123047
    },
    {
      "time": "2026-03-09",
      "value": 223.20699920654297
    },
    {
      "time": "2026-03-10",
      "value": 223.5673992919922
    },
    {
      "time": "2026-03-11",
      "value": 223.8843994140625
    },
    {
      "time": "2026-03-12",
      "value": 224.02199951171875
    },
    {
      "time": "2026-03-13",
      "value": 224.1711996459961
    },
    {
      "time": "2026-03-16",
      "value": 224.35519958496093
    },
    {
      "time": "2026-03-17",
      "value": 224.48359954833984
    },
    {
      "time": "2026-03-18",
      "value": 224.51279968261719
    },
    {
      "time": "2026-03-19",
      "value": 224.459599609375
    },
    {
      "time": "2026-03-20",
      "value": 224.42339965820312
    },
    {
      "time": "2026-03-23",
      "value": 224.47879974365233
    },
    {
      "time": "2026-03-24",
      "value": 224.60559967041016
    },
    {
      "time": "2026-03-25",
      "value": 224.71699981689454
    },
    {
      "time": "2026-03-26",
      "value": 224.7117999267578
    },
    {
      "time": "2026-03-27",
      "value": 224.67420013427736
    },
    {
      "time": "2026-03-30",
      "value": 224.54119995117188
    },
    {
      "time": "2026-03-31",
      "value": 224.51540008544922
    },
    {
      "time": "2026-04-01",
      "value": 224.6252001953125
    },
    {
      "time": "2026-04-02",
      "value": 224.58260009765624
    },
    {
      "time": "2026-04-06",
      "value": 224.51260009765625
    },
    {
      "time": "2026-04-07",
      "value": 224.45279998779296
    },
    {
      "time": "2026-04-08",
      "value": 224.6666000366211
    },
    {
      "time": "2026-04-09",
      "value": 224.9252001953125
    },
    {
      "time": "2026-04-10",
      "value": 225.1736001586914
    },
    {
      "time": "2026-04-13",
      "value": 225.33060028076173
    },
    {
      "time": "2026-04-14",
      "value": 225.53820037841797
    },
    {
      "time": "2026-04-15",
      "value": 225.5858004760742
    },
    {
      "time": "2026-04-16",
      "value": 225.6122006225586
    },
    {
      "time": "2026-04-17",
      "value": 225.7808004760742
    },
    {
      "time": "2026-04-20",
      "value": 225.92140075683594
    },
    {
      "time": "2026-04-21",
      "value": 225.95400054931642
    },
    {
      "time": "2026-04-22",
      "value": 225.89500061035156
    },
    {
      "time": "2026-04-23",
      "value": 225.93280059814452
    },
    {
      "time": "2026-04-24",
      "value": 225.8860006713867
    },
    {
      "time": "2026-04-27",
      "value": 225.97160064697266
    },
    {
      "time": "2026-04-28",
      "value": 225.9554006958008
    },
    {
      "time": "2026-04-29",
      "value": 225.84620056152343
    },
    {
      "time": "2026-04-30",
      "value": 225.87000061035155
    },
    {
      "time": "2026-05-01",
      "value": 225.82460052490234
    },
    {
      "time": "2026-05-04",
      "value": 225.76300048828125
    },
    {
      "time": "2026-05-05",
      "value": 225.82480041503905
    },
    {
      "time": "2026-05-06",
      "value": 225.9156005859375
    },
    {
      "time": "2026-05-07",
      "value": 225.94980041503905
    },
    {
      "time": "2026-05-08",
      "value": 225.85860015869142
    },
    {
      "time": "2026-05-11",
      "value": 225.71740020751952
    },
    {
      "time": "2026-05-12",
      "value": 225.51220001220702
    },
    {
      "time": "2026-05-13",
      "value": 225.43559997558594
    },
    {
      "time": "2026-05-14",
      "value": 225.3833999633789
    },
    {
      "time": "2026-05-15",
      "value": 225.40459991455077
    },
    {
      "time": "2026-05-18",
      "value": 225.4782000732422
    },
    {
      "time": "2026-05-19",
      "value": 225.40239990234375
    },
    {
      "time": "2026-05-20",
      "value": 225.37059997558595
    },
    {
      "time": "2026-05-21",
      "value": 225.34799987792968
    },
    {
      "time": "2026-05-22",
      "value": 225.52699981689454
    },
    {
      "time": "2026-05-26",
      "value": 225.82599975585939
    },
    {
      "time": "2026-05-27",
      "value": 226.0633999633789
    },
    {
      "time": "2026-05-28",
      "value": 226.26119995117188
    },
    {
      "time": "2026-05-29",
      "value": 226.52279998779298
    },
    {
      "time": "2026-06-01",
      "value": 226.76
    },
    {
      "time": "2026-06-02",
      "value": 227.12720001220703
    },
    {
      "time": "2026-06-03",
      "value": 227.43559997558594
    },
    {
      "time": "2026-06-04",
      "value": 227.67119995117187
    },
    {
      "time": "2026-06-05",
      "value": 227.89559997558592
    },
    {
      "time": "2026-06-08",
      "value": 228.18519989013672
    },
    {
      "time": "2026-06-09",
      "value": 228.5963998413086
    },
    {
      "time": "2026-06-10",
      "value": 228.86459991455078
    },
    {
      "time": "2026-06-11",
      "value": 229.1016000366211
    },
    {
      "time": "2026-06-12",
      "value": 229.2713998413086
    },
    {
      "time": "2026-06-15",
      "value": 229.5145999145508
    },
    {
      "time": "2026-06-16",
      "value": 229.78419982910157
    },
    {
      "time": "2026-06-17",
      "value": 230.05459991455078
    },
    {
      "time": "2026-06-18",
      "value": 230.1931997680664
    },
    {
      "time": "2026-06-22",
      "value": 230.35439971923827
    },
    {
      "time": "2026-06-23",
      "value": 230.33779968261717
    },
    {
      "time": "2026-06-24",
      "value": 230.3559997558594
    },
    {
      "time": "2026-06-25",
      "value": 230.48779968261718
    },
    {
      "time": "2026-06-26",
      "value": 230.6361996459961
    },
    {
      "time": "2026-06-29",
      "value": 230.78579956054688
    },
    {
      "time": "2026-06-30",
      "value": 230.8993997192383
    },
    {
      "time": "2026-07-01",
      "value": 230.90559967041017
    },
    {
      "time": "2026-07-02",
      "value": 230.92719970703126
    },
    {
      "time": "2026-07-06",
      "value": 231.06079956054688
    },
    {
      "time": "2026-07-07",
      "value": 230.9947994995117
    },
    {
      "time": "2026-07-08",
      "value": 230.9625994873047
    },
    {
      "time": "2026-07-09",
      "value": 230.96299957275392
    },
    {
      "time": "2026-07-10",
      "value": 231.06359954833985
    },
    {
      "time": "2026-07-13",
      "value": 231.1481997680664
    },
    {
      "time": "2026-07-14",
      "value": 231.11739990234375
    },
    {
      "time": "2026-07-15",
      "value": 231.17820007324218
    },
    {
      "time": "2026-07-16",
      "value": 231.3156002807617
    },
    {
      "time": "2026-07-17",
      "value": 231.36480041503907
    },
    {
      "time": "2026-07-20",
      "value": 231.24140045166016
    },
    {
      "time": "2026-07-21",
      "value": 231.3020004272461
    },
    {
      "time": "2026-07-22",
      "value": 231.3958004760742
    },
    {
      "time": "2026-07-23",
      "value": 231.575400390625
    },
    {
      "time": "2026-07-24",
      "value": 231.79080047607422
    },
    {
      "time": "2026-07-27",
      "value": 232.02480041503907
    },
    {
      "time": "2026-07-28",
      "value": 232.21060028076172
    },
    {
      "time": "2026-07-29",
      "value": 232.35760040283202
    },
    {
      "time": "2026-07-30",
      "value": 232.64460021972656
    },
    {
      "time": "2026-07-31",
      "value": 233.05320037841796
    },
    {
      "time": "2026-08-03",
      "value": 233.43440032958983
    },
    {
      "time": "2026-08-04",
      "value": 234.0520004272461
    },
    {
      "time": "2026-08-05",
      "value": 234.6568002319336
    },
    {
      "time": "2026-08-06",
      "value": 235.09560028076172
    },
    {
      "time": "2026-08-07",
      "value": 235.64120025634764
    },
    {
      "time": "2026-08-10",
      "value": 236.18980041503906
    },
    {
      "time": "2026-08-11",
      "value": 236.79880004882813
    },
    {
      "time": "2026-08-12",
      "value": 237.50199981689454
    },
    {
      "time": "2026-08-13",
      "value": 238.07179992675782
    },
    {
      "time": "2026-08-14",
      "value": 238.60299987792968
    },
    {
      "time": "2026-08-17",
      "value": 239.11119995117187
    },
    {
      "time": "2026-08-18",
      "value": 239.58
    },
    {
      "time": "2026-08-19",
      "value": 239.9254000854492
    },
    {
      "time": "2026-08-20",
      "value": 240.11100006103516
    },
    {
      "time": "2026-08-21",
      "value": 240.46640014648438
    },
    {
      "time": "2026-08-24",
      "value": 240.78880004882814
    },
    {
      "time": "2026-08-25",
      "value": 241.08180023193358
    },
    {
      "time": "2026-08-26",
      "value": 241.3768002319336
    },
    {
      "time": "2026-08-27",
      "value": 241.61220031738281
    },
    {
      "time": "2026-08-28",
      "value": 241.71180023193358
    },
    {
      "time": "2026-08-31",
      "value": 241.6668002319336
    },
    {
      "time": "2026-09-01",
      "value": 241.4622003173828
    },
    {
      "time": "2026-09-02",
      "value": 241.44440032958985
    },
    {
      "time": "2026-09-03",
      "value": 241.42080017089845
    },
    {
      "time": "2026-09-04",
      "value": 241.35620025634765
    },
    {
      "time": "2026-09-08",
      "value": 241.36100006103516
    },
    {
      "time": "2026-09-09",
      "value": 241.33200012207033
    },
    {
      "time": "2026-09-10",
      "value": 241.17800018310547
    },
    {
      "time": "2026-09-11",
      "value": 241.27279998779298
    },
    {
      "time": "2026-09-14",
      "value": 241.26059997558593
    }
  ],
  "analysis": null
}