{
  "ok": true,
  "cached": false,
  "ticker": "AMGN",
  "price": 376.04,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2024-11-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Dow Jones Stocks with Solid Fundamentals",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-dow-jones-stocks-solid-174508840.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sanofi halts development of troubled immune drug in eczema",
      "publisher": "BioPharma Dive",
      "link": "https://finance.yahoo.com/m/fe8decc6-dd21-3d94-9783-b13aa254a482/sanofi-halts-development-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Therapeutics Stocks Q1 Teardown: Amgen (NASDAQ:AMGN) Vs The Rest",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/therapeutics-stocks-q1-teardown-amgen-013231651.html",
      "published": "2026-07-24"
    },
    {
      "title": "Amgen (AMGN) Rises As Market Takes a Dip: Key Facts",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/amgen-amgn-rises-market-takes-215004524.html",
      "published": "2026-07-23"
    },
    {
      "title": "Verizon Was Booted From the Dow – 5 Dividend Giants Got the Same Treatment and Eventually Soared",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/fe32535b-6057-3e27-aeeb-13ac1f772287/verizon-was-booted-from-the.html",
      "published": "2026-07-23"
    },
    {
      "title": "Colorado Enbrel Price Cap Setback Might Change The Case For Investing In Amgen (AMGN)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/colorado-enbrel-price-cap-setback-221053013.html",
      "published": "2026-07-22"
    },
    {
      "title": "Sector Update: Healthcare Stocks Softer Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-softer-afternoon-194811449.html",
      "published": "2026-07-22"
    },
    {
      "title": "Sector Update: Healthcare Stocks Lower in Afternoon Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-lower-afternoon-173829298.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 308.5799865722656,
      "high": 309.0299987792969,
      "low": 304.45001220703125,
      "close": 306.5799865722656,
      "volume": 1451300
    },
    {
      "time": "2025-07-28",
      "open": 305.82000732421875,
      "high": 306,
      "low": 300.1000061035156,
      "close": 301.2900085449219,
      "volume": 1948000
    },
    {
      "time": "2025-07-29",
      "open": 301.1199951171875,
      "high": 304.07000732421875,
      "low": 297.7799987792969,
      "close": 303.55999755859375,
      "volume": 1406500
    },
    {
      "time": "2025-07-30",
      "open": 304.3299865722656,
      "high": 305.57000732421875,
      "low": 299.6600036621094,
      "close": 301.3699951171875,
      "volume": 1550400
    },
    {
      "time": "2025-07-31",
      "open": 298.44000244140625,
      "high": 302.9599914550781,
      "low": 293.6300048828125,
      "close": 295.1000061035156,
      "volume": 2252700
    },
    {
      "time": "2025-08-01",
      "open": 297.05999755859375,
      "high": 298.5199890136719,
      "low": 292.5899963378906,
      "close": 296.8800048828125,
      "volume": 2410900
    },
    {
      "time": "2025-08-04",
      "open": 297.29998779296875,
      "high": 302.3299865722656,
      "low": 296.29998779296875,
      "close": 301.94000244140625,
      "volume": 2316200
    },
    {
      "time": "2025-08-05",
      "open": 300.7300109863281,
      "high": 302.1000061035156,
      "low": 297.0199890136719,
      "close": 300.0799865722656,
      "volume": 2664100
    },
    {
      "time": "2025-08-06",
      "open": 295.510009765625,
      "high": 298.5400085449219,
      "low": 281.6499938964844,
      "close": 284.6700134277344,
      "volume": 4576000
    },
    {
      "time": "2025-08-07",
      "open": 287.3500061035156,
      "high": 289.25,
      "low": 281.69000244140625,
      "close": 284.70001220703125,
      "volume": 2588800
    },
    {
      "time": "2025-08-08",
      "open": 283.489990234375,
      "high": 288.489990234375,
      "low": 283.489990234375,
      "close": 288.2300109863281,
      "volume": 1803300
    },
    {
      "time": "2025-08-11",
      "open": 289.739990234375,
      "high": 291.739990234375,
      "low": 284.7200012207031,
      "close": 285.0899963378906,
      "volume": 1856800
    },
    {
      "time": "2025-08-12",
      "open": 285.4800109863281,
      "high": 286.260009765625,
      "low": 282.6000061035156,
      "close": 284.9800109863281,
      "volume": 2200300
    },
    {
      "time": "2025-08-13",
      "open": 285.32000732421875,
      "high": 289.5799865722656,
      "low": 284.69000244140625,
      "close": 289.3299865722656,
      "volume": 1784900
    },
    {
      "time": "2025-08-14",
      "open": 288.8800048828125,
      "high": 291.5400085449219,
      "low": 287.4100036621094,
      "close": 290.2900085449219,
      "volume": 1932300
    },
    {
      "time": "2025-08-15",
      "open": 292.0299987792969,
      "high": 296.989990234375,
      "low": 290.5799865722656,
      "close": 296.4700012207031,
      "volume": 2168300
    },
    {
      "time": "2025-08-18",
      "open": 296.92999267578125,
      "high": 298.1400146484375,
      "low": 292.29998779296875,
      "close": 292.6199951171875,
      "volume": 1743800
    },
    {
      "time": "2025-08-19",
      "open": 292.4100036621094,
      "high": 296.989990234375,
      "low": 292.1099853515625,
      "close": 295.54998779296875,
      "volume": 1858500
    },
    {
      "time": "2025-08-20",
      "open": 296.25,
      "high": 301.4700012207031,
      "low": 295.79998779296875,
      "close": 296.45001220703125,
      "volume": 1723700
    },
    {
      "time": "2025-08-21",
      "open": 295.8999938964844,
      "high": 299.8999938964844,
      "low": 294.489990234375,
      "close": 295.760009765625,
      "volume": 1843700
    },
    {
      "time": "2025-08-22",
      "open": 295.489990234375,
      "high": 297.8900146484375,
      "low": 293.3500061035156,
      "close": 293.7200012207031,
      "volume": 1644000
    },
    {
      "time": "2025-08-25",
      "open": 292.6099853515625,
      "high": 294.6000061035156,
      "low": 287.55999755859375,
      "close": 288.4700012207031,
      "volume": 1734300
    },
    {
      "time": "2025-08-26",
      "open": 287.7699890136719,
      "high": 289.8900146484375,
      "low": 286.5299987792969,
      "close": 289.5799865722656,
      "volume": 1750400
    },
    {
      "time": "2025-08-27",
      "open": 288.8399963378906,
      "high": 290.25,
      "low": 286.6499938964844,
      "close": 287.9700012207031,
      "volume": 1400800
    },
    {
      "time": "2025-08-28",
      "open": 287.2300109863281,
      "high": 287.2300109863281,
      "low": 284.8699951171875,
      "close": 285.6099853515625,
      "volume": 1886700
    },
    {
      "time": "2025-08-29",
      "open": 285.79998779296875,
      "high": 288.29998779296875,
      "low": 285.1600036621094,
      "close": 287.7099914550781,
      "volume": 1302700
    },
    {
      "time": "2025-09-02",
      "open": 287.489990234375,
      "high": 288.739990234375,
      "low": 284.7099914550781,
      "close": 286.9200134277344,
      "volume": 1948200
    },
    {
      "time": "2025-09-03",
      "open": 284.0799865722656,
      "high": 286.92999267578125,
      "low": 280.3800048828125,
      "close": 283.8500061035156,
      "volume": 2604100
    },
    {
      "time": "2025-09-04",
      "open": 284.760009765625,
      "high": 284.760009765625,
      "low": 278.75,
      "close": 280.1000061035156,
      "volume": 2622000
    },
    {
      "time": "2025-09-05",
      "open": 279.79998779296875,
      "high": 285.2900085449219,
      "low": 279,
      "close": 283.6400146484375,
      "volume": 2299400
    },
    {
      "time": "2025-09-08",
      "open": 281.04998779296875,
      "high": 282.42999267578125,
      "low": 277.32000732421875,
      "close": 280.19000244140625,
      "volume": 2452900
    },
    {
      "time": "2025-09-09",
      "open": 279.5,
      "high": 282.0799865722656,
      "low": 278.7799987792969,
      "close": 279.9700012207031,
      "volume": 1733000
    },
    {
      "time": "2025-09-10",
      "open": 280,
      "high": 280.30999755859375,
      "low": 275.1600036621094,
      "close": 278.510009765625,
      "volume": 2150700
    },
    {
      "time": "2025-09-11",
      "open": 278.5199890136719,
      "high": 282.8999938964844,
      "low": 278,
      "close": 282.7300109863281,
      "volume": 2233100
    },
    {
      "time": "2025-09-12",
      "open": 281.0400085449219,
      "high": 282.94000244140625,
      "low": 276.07000732421875,
      "close": 276.3900146484375,
      "volume": 2143700
    },
    {
      "time": "2025-09-15",
      "open": 276.07000732421875,
      "high": 277.239990234375,
      "low": 271.6099853515625,
      "close": 274.3999938964844,
      "volume": 2563100
    },
    {
      "time": "2025-09-16",
      "open": 275.8900146484375,
      "high": 277.5899963378906,
      "low": 271.7300109863281,
      "close": 273.0799865722656,
      "volume": 2157400
    },
    {
      "time": "2025-09-17",
      "open": 274.1400146484375,
      "high": 277.79998779296875,
      "low": 273,
      "close": 274.7099914550781,
      "volume": 1748800
    },
    {
      "time": "2025-09-18",
      "open": 274.70001220703125,
      "high": 276.5,
      "low": 273.9700012207031,
      "close": 275.8299865722656,
      "volume": 3322500
    },
    {
      "time": "2025-09-19",
      "open": 278.6400146484375,
      "high": 286.1499938964844,
      "low": 277.3699951171875,
      "close": 285.4100036621094,
      "volume": 8735100
    },
    {
      "time": "2025-09-22",
      "open": 284.1300048828125,
      "high": 287.20001220703125,
      "low": 281.7099914550781,
      "close": 286,
      "volume": 3050500
    },
    {
      "time": "2025-09-23",
      "open": 283.9599914550781,
      "high": 287.260009765625,
      "low": 283.9599914550781,
      "close": 286.80999755859375,
      "volume": 2342000
    },
    {
      "time": "2025-09-24",
      "open": 285.4700012207031,
      "high": 286.70001220703125,
      "low": 278,
      "close": 279.2200012207031,
      "volume": 2374200
    },
    {
      "time": "2025-09-25",
      "open": 279,
      "high": 281.04998779296875,
      "low": 270.6400146484375,
      "close": 271.17999267578125,
      "volume": 2802700
    },
    {
      "time": "2025-09-26",
      "open": 274.3399963378906,
      "high": 275.5,
      "low": 269.7699890136719,
      "close": 272.9800109863281,
      "volume": 1812200
    },
    {
      "time": "2025-09-29",
      "open": 273.1000061035156,
      "high": 274.5199890136719,
      "low": 270.6700134277344,
      "close": 273.9700012207031,
      "volume": 1769100
    },
    {
      "time": "2025-09-30",
      "open": 274.1400146484375,
      "high": 284.82000732421875,
      "low": 274.0199890136719,
      "close": 282.20001220703125,
      "volume": 3508700
    },
    {
      "time": "2025-10-01",
      "open": 284.45001220703125,
      "high": 301.6600036621094,
      "low": 283,
      "close": 298.5,
      "volume": 4835400
    },
    {
      "time": "2025-10-02",
      "open": 298.30999755859375,
      "high": 300.5,
      "low": 295.4599914550781,
      "close": 297.3999938964844,
      "volume": 2123200
    },
    {
      "time": "2025-10-03",
      "open": 297.7200012207031,
      "high": 301.5400085449219,
      "low": 295.6300048828125,
      "close": 297.8900146484375,
      "volume": 2518500
    },
    {
      "time": "2025-10-06",
      "open": 297.6199951171875,
      "high": 297.6199951171875,
      "low": 293.0299987792969,
      "close": 294.1199951171875,
      "volume": 1957300
    },
    {
      "time": "2025-10-07",
      "open": 293.2699890136719,
      "high": 295.8500061035156,
      "low": 290.2099914550781,
      "close": 295.5400085449219,
      "volume": 1504300
    },
    {
      "time": "2025-10-08",
      "open": 295.7900085449219,
      "high": 297.6300048828125,
      "low": 292.2900085449219,
      "close": 294.6199951171875,
      "volume": 2940600
    },
    {
      "time": "2025-10-09",
      "open": 294.1300048828125,
      "high": 296.6300048828125,
      "low": 293.70001220703125,
      "close": 295.42999267578125,
      "volume": 1369000
    },
    {
      "time": "2025-10-10",
      "open": 296.1600036621094,
      "high": 297.0899963378906,
      "low": 289.5799865722656,
      "close": 290.1300048828125,
      "volume": 2660500
    },
    {
      "time": "2025-10-13",
      "open": 291.75,
      "high": 296.1300048828125,
      "low": 289.44000244140625,
      "close": 292.3999938964844,
      "volume": 1838400
    },
    {
      "time": "2025-10-14",
      "open": 291.75,
      "high": 296.8699951171875,
      "low": 290.9700012207031,
      "close": 293.8500061035156,
      "volume": 1975900
    },
    {
      "time": "2025-10-15",
      "open": 292.82000732421875,
      "high": 298.2099914550781,
      "low": 292.42999267578125,
      "close": 297.32000732421875,
      "volume": 2502100
    },
    {
      "time": "2025-10-16",
      "open": 298.07000732421875,
      "high": 302.2699890136719,
      "low": 294.44000244140625,
      "close": 295.80999755859375,
      "volume": 1715000
    },
    {
      "time": "2025-10-17",
      "open": 295.239990234375,
      "high": 299.3699951171875,
      "low": 293.1400146484375,
      "close": 298.80999755859375,
      "volume": 1959400
    },
    {
      "time": "2025-10-20",
      "open": 299.4800109863281,
      "high": 303.6600036621094,
      "low": 297.75,
      "close": 303.3299865722656,
      "volume": 1613400
    },
    {
      "time": "2025-10-21",
      "open": 302.6000061035156,
      "high": 303.8500061035156,
      "low": 298.0299987792969,
      "close": 301.1400146484375,
      "volume": 1533400
    },
    {
      "time": "2025-10-22",
      "open": 301.2900085449219,
      "high": 302.82000732421875,
      "low": 295.6000061035156,
      "close": 295.9800109863281,
      "volume": 1698500
    },
    {
      "time": "2025-10-23",
      "open": 296.010009765625,
      "high": 296.4599914550781,
      "low": 291.9100036621094,
      "close": 292.8900146484375,
      "volume": 1496800
    },
    {
      "time": "2025-10-24",
      "open": 292.8900146484375,
      "high": 293.94000244140625,
      "low": 290.6600036621094,
      "close": 291.760009765625,
      "volume": 1376300
    },
    {
      "time": "2025-10-27",
      "open": 291.2099914550781,
      "high": 292,
      "low": 288.260009765625,
      "close": 291.1600036621094,
      "volume": 1794300
    },
    {
      "time": "2025-10-28",
      "open": 288.92999267578125,
      "high": 292.6300048828125,
      "low": 288.260009765625,
      "close": 292.0899963378906,
      "volume": 2217200
    },
    {
      "time": "2025-10-29",
      "open": 291.760009765625,
      "high": 294.80999755859375,
      "low": 289.44000244140625,
      "close": 291.7699890136719,
      "volume": 2824300
    },
    {
      "time": "2025-10-30",
      "open": 290.5799865722656,
      "high": 294.55999755859375,
      "low": 289,
      "close": 292,
      "volume": 2058200
    },
    {
      "time": "2025-10-31",
      "open": 288.4599914550781,
      "high": 298.8800048828125,
      "low": 288,
      "close": 298.42999267578125,
      "volume": 2687100
    },
    {
      "time": "2025-11-03",
      "open": 298.42999267578125,
      "high": 301,
      "low": 292.1199951171875,
      "close": 296.29998779296875,
      "volume": 2753300
    },
    {
      "time": "2025-11-04",
      "open": 298.7099914550781,
      "high": 299.05999755859375,
      "low": 294.4800109863281,
      "close": 296.70001220703125,
      "volume": 3412500
    },
    {
      "time": "2025-11-05",
      "open": 303.1300048828125,
      "high": 322.9800109863281,
      "low": 302.1300048828125,
      "close": 319.8599853515625,
      "volume": 5486200
    },
    {
      "time": "2025-11-06",
      "open": 319.1000061035156,
      "high": 321.30999755859375,
      "low": 312.5199890136719,
      "close": 315.5899963378906,
      "volume": 3330300
    },
    {
      "time": "2025-11-07",
      "open": 316.0799865722656,
      "high": 321.4200134277344,
      "low": 314,
      "close": 320.20001220703125,
      "volume": 2665200
    },
    {
      "time": "2025-11-10",
      "open": 320.6000061035156,
      "high": 326.17999267578125,
      "low": 319.5400085449219,
      "close": 323.6600036621094,
      "volume": 2518600
    },
    {
      "time": "2025-11-11",
      "open": 323.4200134277344,
      "high": 338.54998779296875,
      "low": 323.4200134277344,
      "close": 338.45001220703125,
      "volume": 3136500
    },
    {
      "time": "2025-11-12",
      "open": 338.6400146484375,
      "high": 342.3999938964844,
      "low": 335.82000732421875,
      "close": 336.2799987792969,
      "volume": 2941000
    },
    {
      "time": "2025-11-13",
      "open": 337.8999938964844,
      "high": 345.8399963378906,
      "low": 335.1199951171875,
      "close": 336,
      "volume": 3413500
    },
    {
      "time": "2025-11-14",
      "open": 336.739990234375,
      "high": 339.79998779296875,
      "low": 330.3500061035156,
      "close": 336.739990234375,
      "volume": 3310300
    },
    {
      "time": "2025-11-17",
      "open": 337.6400146484375,
      "high": 344.05999755859375,
      "low": 336.8299865722656,
      "close": 341.7099914550781,
      "volume": 2996600
    },
    {
      "time": "2025-11-18",
      "open": 343.7300109863281,
      "high": 345.489990234375,
      "low": 339.29998779296875,
      "close": 343.989990234375,
      "volume": 2966600
    },
    {
      "time": "2025-11-19",
      "open": 343.4700012207031,
      "high": 345.2900085449219,
      "low": 340.0199890136719,
      "close": 342.3999938964844,
      "volume": 2129800
    },
    {
      "time": "2025-11-20",
      "open": 344.5199890136719,
      "high": 345.0899963378906,
      "low": 335,
      "close": 336.07000732421875,
      "volume": 3183700
    },
    {
      "time": "2025-11-21",
      "open": 334.8699951171875,
      "high": 342.8399963378906,
      "low": 334.739990234375,
      "close": 337.5400085449219,
      "volume": 4128600
    },
    {
      "time": "2025-11-24",
      "open": 335.8399963378906,
      "high": 338.6600036621094,
      "low": 331.7099914550781,
      "close": 334.29998779296875,
      "volume": 3551600
    },
    {
      "time": "2025-11-25",
      "open": 335.4100036621094,
      "high": 341.7300109863281,
      "low": 335.4100036621094,
      "close": 341.1099853515625,
      "volume": 2868600
    },
    {
      "time": "2025-11-26",
      "open": 341.5299987792969,
      "high": 345.0299987792969,
      "low": 340,
      "close": 344.57000732421875,
      "volume": 2333100
    },
    {
      "time": "2025-11-28",
      "open": 344,
      "high": 345.6600036621094,
      "low": 342.260009765625,
      "close": 345.4599914550781,
      "volume": 1268800
    },
    {
      "time": "2025-12-01",
      "open": 343.07000732421875,
      "high": 343.9800109863281,
      "low": 336.25,
      "close": 337.489990234375,
      "volume": 2383800
    },
    {
      "time": "2025-12-02",
      "open": 338.8599853515625,
      "high": 342.5,
      "low": 336.3299865722656,
      "close": 338.3599853515625,
      "volume": 2446500
    },
    {
      "time": "2025-12-03",
      "open": 340.5400085449219,
      "high": 346.3800048828125,
      "low": 338.8500061035156,
      "close": 345.4200134277344,
      "volume": 2839100
    },
    {
      "time": "2025-12-04",
      "open": 344.2300109863281,
      "high": 346.3299865722656,
      "low": 338.94000244140625,
      "close": 340.1600036621094,
      "volume": 3695700
    },
    {
      "time": "2025-12-05",
      "open": 340.3599853515625,
      "high": 340.8800048828125,
      "low": 328.6300048828125,
      "close": 329.8900146484375,
      "volume": 2897700
    },
    {
      "time": "2025-12-08",
      "open": 329.0899963378906,
      "high": 329.6700134277344,
      "low": 320.1700134277344,
      "close": 321.2300109863281,
      "volume": 3510700
    },
    {
      "time": "2025-12-09",
      "open": 321.82000732421875,
      "high": 323,
      "low": 313.17999267578125,
      "close": 313.8500061035156,
      "volume": 2924900
    },
    {
      "time": "2025-12-10",
      "open": 316.25,
      "high": 317.4700012207031,
      "low": 313,
      "close": 315.3800048828125,
      "volume": 3071500
    },
    {
      "time": "2025-12-11",
      "open": 317.8900146484375,
      "high": 320.19000244140625,
      "low": 312.3900146484375,
      "close": 317.3800048828125,
      "volume": 2454800
    },
    {
      "time": "2025-12-12",
      "open": 317.29998779296875,
      "high": 319.4599914550781,
      "low": 315.19000244140625,
      "close": 317.739990234375,
      "volume": 2247200
    },
    {
      "time": "2025-12-15",
      "open": 321.2099914550781,
      "high": 325.7699890136719,
      "low": 319.05999755859375,
      "close": 325.30999755859375,
      "volume": 4049500
    },
    {
      "time": "2025-12-16",
      "open": 324.82000732421875,
      "high": 327.3399963378906,
      "low": 323.0199890136719,
      "close": 326.739990234375,
      "volume": 2642500
    },
    {
      "time": "2025-12-17",
      "open": 327.5199890136719,
      "high": 330.0400085449219,
      "low": 325.42999267578125,
      "close": 326.010009765625,
      "volume": 2517300
    },
    {
      "time": "2025-12-18",
      "open": 326.2699890136719,
      "high": 328.239990234375,
      "low": 321.9100036621094,
      "close": 324.4200134277344,
      "volume": 2669000
    },
    {
      "time": "2025-12-19",
      "open": 325.55999755859375,
      "high": 331.5,
      "low": 324.7300109863281,
      "close": 327.3800048828125,
      "volume": 13465700
    },
    {
      "time": "2025-12-22",
      "open": 327.010009765625,
      "high": 331.8800048828125,
      "low": 326.0799865722656,
      "close": 331.3900146484375,
      "volume": 2400400
    },
    {
      "time": "2025-12-23",
      "open": 328.0899963378906,
      "high": 333.6700134277344,
      "low": 328.07000732421875,
      "close": 331.489990234375,
      "volume": 1552800
    },
    {
      "time": "2025-12-24",
      "open": 330.7200012207031,
      "high": 334.3800048828125,
      "low": 330.7200012207031,
      "close": 333.9599914550781,
      "volume": 833700
    },
    {
      "time": "2025-12-26",
      "open": 333.6499938964844,
      "high": 333.9800109863281,
      "low": 330.8500061035156,
      "close": 332.92999267578125,
      "volume": 792600
    },
    {
      "time": "2025-12-29",
      "open": 332.4599914550781,
      "high": 333.5,
      "low": 329.4700012207031,
      "close": 329.6300048828125,
      "volume": 2181000
    },
    {
      "time": "2025-12-30",
      "open": 328.6499938964844,
      "high": 329.7699890136719,
      "low": 325.8299865722656,
      "close": 328.69000244140625,
      "volume": 1255900
    },
    {
      "time": "2025-12-31",
      "open": 328.69000244140625,
      "high": 329.5,
      "low": 327.05999755859375,
      "close": 327.30999755859375,
      "volume": 1417300
    },
    {
      "time": "2026-01-02",
      "open": 328.7699890136719,
      "high": 329.19000244140625,
      "low": 325.010009765625,
      "close": 327.6400146484375,
      "volume": 1539700
    },
    {
      "time": "2026-01-05",
      "open": 324.9200134277344,
      "high": 326.5199890136719,
      "low": 318.2099914550781,
      "close": 320.7200012207031,
      "volume": 2268700
    },
    {
      "time": "2026-01-06",
      "open": 319.489990234375,
      "high": 330.94000244140625,
      "low": 318.8299865722656,
      "close": 330.1700134277344,
      "volume": 2722500
    },
    {
      "time": "2026-01-07",
      "open": 332.1000061035156,
      "high": 343.04998779296875,
      "low": 332.1000061035156,
      "close": 341.6400146484375,
      "volume": 3599200
    },
    {
      "time": "2026-01-08",
      "open": 337.760009765625,
      "high": 341.4599914550781,
      "low": 328.2099914550781,
      "close": 330.1099853515625,
      "volume": 2799300
    },
    {
      "time": "2026-01-09",
      "open": 328.80999755859375,
      "high": 332.0799865722656,
      "low": 323.8900146484375,
      "close": 326.1000061035156,
      "volume": 2118400
    },
    {
      "time": "2026-01-12",
      "open": 328.4700012207031,
      "high": 328.4700012207031,
      "low": 322.739990234375,
      "close": 325.5400085449219,
      "volume": 2460600
    },
    {
      "time": "2026-01-13",
      "open": 327.4200134277344,
      "high": 327.75,
      "low": 319.7900085449219,
      "close": 324.29998779296875,
      "volume": 2382200
    },
    {
      "time": "2026-01-14",
      "open": 324.0899963378906,
      "high": 329.20001220703125,
      "low": 323.54998779296875,
      "close": 328.9700012207031,
      "volume": 1897400
    },
    {
      "time": "2026-01-15",
      "open": 328.9700012207031,
      "high": 332.5,
      "low": 325.19000244140625,
      "close": 330.0299987792969,
      "volume": 2591900
    },
    {
      "time": "2026-01-16",
      "open": 328.70001220703125,
      "high": 333.0299987792969,
      "low": 326.8999938964844,
      "close": 330.4100036621094,
      "volume": 4033700
    },
    {
      "time": "2026-01-20",
      "open": 325.5799865722656,
      "high": 331.3399963378906,
      "low": 321.7099914550781,
      "close": 331,
      "volume": 2947500
    },
    {
      "time": "2026-01-21",
      "open": 329.95001220703125,
      "high": 343.9800109863281,
      "low": 329.32000732421875,
      "close": 343.6000061035156,
      "volume": 4148600
    },
    {
      "time": "2026-01-22",
      "open": 344.1499938964844,
      "high": 349.9800109863281,
      "low": 342.1400146484375,
      "close": 347.07000732421875,
      "volume": 3025100
    },
    {
      "time": "2026-01-23",
      "open": 346.17999267578125,
      "high": 349.2300109863281,
      "low": 341.82000732421875,
      "close": 344.75,
      "volume": 2024900
    },
    {
      "time": "2026-01-26",
      "open": 344.70001220703125,
      "high": 350.42999267578125,
      "low": 343.6199951171875,
      "close": 349.69000244140625,
      "volume": 3116100
    },
    {
      "time": "2026-01-27",
      "open": 348.57000732421875,
      "high": 353.25,
      "low": 346.92999267578125,
      "close": 351.32000732421875,
      "volume": 3269600
    },
    {
      "time": "2026-01-28",
      "open": 349,
      "high": 351.95001220703125,
      "low": 340,
      "close": 342.2200012207031,
      "volume": 2347800
    },
    {
      "time": "2026-01-29",
      "open": 341.6600036621094,
      "high": 347.2699890136719,
      "low": 338.75,
      "close": 342.94000244140625,
      "volume": 3153100
    },
    {
      "time": "2026-01-30",
      "open": 340.80999755859375,
      "high": 345.5,
      "low": 338.07000732421875,
      "close": 341.8800048828125,
      "volume": 2522400
    },
    {
      "time": "2026-02-02",
      "open": 339.4700012207031,
      "high": 345.9800109863281,
      "low": 339.4100036621094,
      "close": 344.67999267578125,
      "volume": 1899900
    },
    {
      "time": "2026-02-03",
      "open": 341.239990234375,
      "high": 349.5,
      "low": 338.5899963378906,
      "close": 338.5899963378906,
      "volume": 4040000
    },
    {
      "time": "2026-02-04",
      "open": 352.0299987792969,
      "high": 368.75,
      "low": 342.3800048828125,
      "close": 366.20001220703125,
      "volume": 5899600
    },
    {
      "time": "2026-02-05",
      "open": 365.7300109863281,
      "high": 374.8999938964844,
      "low": 365,
      "close": 367.79998779296875,
      "volume": 4007300
    },
    {
      "time": "2026-02-06",
      "open": 369.989990234375,
      "high": 385.1199951171875,
      "low": 368.8999938964844,
      "close": 384.32000732421875,
      "volume": 3840300
    },
    {
      "time": "2026-02-09",
      "open": 380.70001220703125,
      "high": 384.6199951171875,
      "low": 372.3399963378906,
      "close": 375.82000732421875,
      "volume": 2843700
    },
    {
      "time": "2026-02-10",
      "open": 377.0400085449219,
      "high": 377.3599853515625,
      "low": 363.6499938964844,
      "close": 364.6499938964844,
      "volume": 3526400
    },
    {
      "time": "2026-02-11",
      "open": 365.1400146484375,
      "high": 368.510009765625,
      "low": 361,
      "close": 366.5799865722656,
      "volume": 2826000
    },
    {
      "time": "2026-02-12",
      "open": 366.6600036621094,
      "high": 370.8800048828125,
      "low": 365.05999755859375,
      "close": 366.20001220703125,
      "volume": 2374500
    },
    {
      "time": "2026-02-13",
      "open": 362.6600036621094,
      "high": 370.4200134277344,
      "low": 361.7099914550781,
      "close": 369.19000244140625,
      "volume": 2414200
    },
    {
      "time": "2026-02-17",
      "open": 370.8800048828125,
      "high": 374.7699890136719,
      "low": 369,
      "close": 373.3599853515625,
      "volume": 2255400
    },
    {
      "time": "2026-02-18",
      "open": 373.5,
      "high": 380.5799865722656,
      "low": 370.44000244140625,
      "close": 379.7300109863281,
      "volume": 2731900
    },
    {
      "time": "2026-02-19",
      "open": 377.9100036621094,
      "high": 379.92999267578125,
      "low": 374.1300048828125,
      "close": 375.5,
      "volume": 2427000
    },
    {
      "time": "2026-02-20",
      "open": 372.010009765625,
      "high": 377,
      "low": 371.3900146484375,
      "close": 374.75,
      "volume": 2911700
    },
    {
      "time": "2026-02-23",
      "open": 375.260009765625,
      "high": 381.7799987792969,
      "low": 374.739990234375,
      "close": 379.4200134277344,
      "volume": 2951400
    },
    {
      "time": "2026-02-24",
      "open": 380.0199890136719,
      "high": 383.20001220703125,
      "low": 378.82000732421875,
      "close": 382.8699951171875,
      "volume": 2454700
    },
    {
      "time": "2026-02-25",
      "open": 381.5,
      "high": 387.489990234375,
      "low": 380.5400085449219,
      "close": 384.3299865722656,
      "volume": 2459500
    },
    {
      "time": "2026-02-26",
      "open": 385.1400146484375,
      "high": 385.1400146484375,
      "low": 374.25,
      "close": 379.3299865722656,
      "volume": 2589400
    },
    {
      "time": "2026-02-27",
      "open": 379.2900085449219,
      "high": 390.1400146484375,
      "low": 378.75,
      "close": 388.1600036621094,
      "volume": 3441000
    },
    {
      "time": "2026-03-02",
      "open": 388,
      "high": 391.2900085449219,
      "low": 381.8900146484375,
      "close": 385.70001220703125,
      "volume": 2837900
    },
    {
      "time": "2026-03-03",
      "open": 377.9700012207031,
      "high": 381.739990234375,
      "low": 372.7099914550781,
      "close": 377,
      "volume": 2710400
    },
    {
      "time": "2026-03-04",
      "open": 380,
      "high": 380.0899963378906,
      "low": 370.82000732421875,
      "close": 379.2699890136719,
      "volume": 2028300
    },
    {
      "time": "2026-03-05",
      "open": 375.17999267578125,
      "high": 377.0899963378906,
      "low": 361.3999938964844,
      "close": 367.6000061035156,
      "volume": 2868400
    },
    {
      "time": "2026-03-06",
      "open": 364.20001220703125,
      "high": 369.760009765625,
      "low": 361.7099914550781,
      "close": 369.5299987792969,
      "volume": 2443000
    },
    {
      "time": "2026-03-09",
      "open": 368.2699890136719,
      "high": 378.82000732421875,
      "low": 366.5299987792969,
      "close": 376.9700012207031,
      "volume": 2719900
    },
    {
      "time": "2026-03-10",
      "open": 376.1700134277344,
      "high": 379.260009765625,
      "low": 372.739990234375,
      "close": 375.42999267578125,
      "volume": 2284500
    },
    {
      "time": "2026-03-11",
      "open": 375.04998779296875,
      "high": 380.1400146484375,
      "low": 373,
      "close": 377.6400146484375,
      "volume": 2299200
    },
    {
      "time": "2026-03-12",
      "open": 373.510009765625,
      "high": 375,
      "low": 367.760009765625,
      "close": 367.7900085449219,
      "volume": 1990500
    },
    {
      "time": "2026-03-13",
      "open": 370.67999267578125,
      "high": 372.9800109863281,
      "low": 365.92999267578125,
      "close": 366.2099914550781,
      "volume": 1500300
    },
    {
      "time": "2026-03-16",
      "open": 369.3800048828125,
      "high": 370.8900146484375,
      "low": 364.7200012207031,
      "close": 366.25,
      "volume": 2099100
    },
    {
      "time": "2026-03-17",
      "open": 368.239990234375,
      "high": 368.7799987792969,
      "low": 359.79998779296875,
      "close": 361.1300048828125,
      "volume": 2334300
    },
    {
      "time": "2026-03-18",
      "open": 359.82000732421875,
      "high": 360.69000244140625,
      "low": 350.80999755859375,
      "close": 351.4800109863281,
      "volume": 2895100
    },
    {
      "time": "2026-03-19",
      "open": 353.29998779296875,
      "high": 356.32000732421875,
      "low": 347.8500061035156,
      "close": 349.9200134277344,
      "volume": 2168700
    },
    {
      "time": "2026-03-20",
      "open": 348.010009765625,
      "high": 351.25,
      "low": 344.95001220703125,
      "close": 347.79998779296875,
      "volume": 9168800
    },
    {
      "time": "2026-03-23",
      "open": 351.79998779296875,
      "high": 353.4200134277344,
      "low": 348.6099853515625,
      "close": 349.7699890136719,
      "volume": 2368700
    },
    {
      "time": "2026-03-24",
      "open": 346.55999755859375,
      "high": 352.5799865722656,
      "low": 345.79998779296875,
      "close": 348.42999267578125,
      "volume": 2336700
    },
    {
      "time": "2026-03-25",
      "open": 350.760009765625,
      "high": 358,
      "low": 350.760009765625,
      "close": 353.92999267578125,
      "volume": 1831900
    },
    {
      "time": "2026-03-26",
      "open": 350.3299865722656,
      "high": 354.80999755859375,
      "low": 348.5199890136719,
      "close": 353.1600036621094,
      "volume": 2044800
    },
    {
      "time": "2026-03-27",
      "open": 355.6600036621094,
      "high": 355.6600036621094,
      "low": 347.79998779296875,
      "close": 348.7699890136719,
      "volume": 2274800
    },
    {
      "time": "2026-03-30",
      "open": 351.8299865722656,
      "high": 351.8299865722656,
      "low": 348.1300048828125,
      "close": 349,
      "volume": 2589900
    },
    {
      "time": "2026-03-31",
      "open": 350.7300109863281,
      "high": 355.489990234375,
      "low": 347.1099853515625,
      "close": 351.8500061035156,
      "volume": 3747100
    },
    {
      "time": "2026-04-01",
      "open": 354.8999938964844,
      "high": 357,
      "low": 351.6600036621094,
      "close": 353.2799987792969,
      "volume": 2726600
    },
    {
      "time": "2026-04-02",
      "open": 352.7200012207031,
      "high": 354.1600036621094,
      "low": 345.8699951171875,
      "close": 347.94000244140625,
      "volume": 1604300
    },
    {
      "time": "2026-04-06",
      "open": 345.45001220703125,
      "high": 348.1700134277344,
      "low": 340.6400146484375,
      "close": 342.57000732421875,
      "volume": 2143700
    },
    {
      "time": "2026-04-07",
      "open": 340.989990234375,
      "high": 341.8699951171875,
      "low": 335.05999755859375,
      "close": 340,
      "volume": 3162200
    },
    {
      "time": "2026-04-08",
      "open": 345.6099853515625,
      "high": 351.3299865722656,
      "low": 342.3500061035156,
      "close": 349.80999755859375,
      "volume": 2666400
    },
    {
      "time": "2026-04-09",
      "open": 347.4599914550781,
      "high": 359.45001220703125,
      "low": 346.4200134277344,
      "close": 355.6000061035156,
      "volume": 2940700
    },
    {
      "time": "2026-04-10",
      "open": 357.4599914550781,
      "high": 357.4599914550781,
      "low": 349.75,
      "close": 351.0199890136719,
      "volume": 2258100
    },
    {
      "time": "2026-04-13",
      "open": 352.0899963378906,
      "high": 352.6199951171875,
      "low": 345.489990234375,
      "close": 349.82000732421875,
      "volume": 2547700
    },
    {
      "time": "2026-04-14",
      "open": 346.17999267578125,
      "high": 351.7200012207031,
      "low": 345.4100036621094,
      "close": 350.95001220703125,
      "volume": 2106800
    },
    {
      "time": "2026-04-15",
      "open": 351.70001220703125,
      "high": 352.6000061035156,
      "low": 344.2099914550781,
      "close": 348.2200012207031,
      "volume": 2140000
    },
    {
      "time": "2026-04-16",
      "open": 346.6300048828125,
      "high": 351.25,
      "low": 346.6000061035156,
      "close": 349.3900146484375,
      "volume": 1981600
    },
    {
      "time": "2026-04-17",
      "open": 351.8999938964844,
      "high": 356.69000244140625,
      "low": 349.4200134277344,
      "close": 355.29998779296875,
      "volume": 3685900
    },
    {
      "time": "2026-04-20",
      "open": 354.25,
      "high": 356.8999938964844,
      "low": 350.0199890136719,
      "close": 350.1600036621094,
      "volume": 2107600
    },
    {
      "time": "2026-04-21",
      "open": 350.2300109863281,
      "high": 350.2300109863281,
      "low": 340.05999755859375,
      "close": 344.8599853515625,
      "volume": 2066600
    },
    {
      "time": "2026-04-22",
      "open": 344.0899963378906,
      "high": 347.67999267578125,
      "low": 342.9700012207031,
      "close": 345.9200134277344,
      "volume": 2136100
    },
    {
      "time": "2026-04-23",
      "open": 345.5199890136719,
      "high": 350.69000244140625,
      "low": 345.5,
      "close": 348.6199951171875,
      "volume": 2033400
    },
    {
      "time": "2026-04-24",
      "open": 346,
      "high": 347.6600036621094,
      "low": 342.5199890136719,
      "close": 344.54998779296875,
      "volume": 2201200
    },
    {
      "time": "2026-04-27",
      "open": 342.3500061035156,
      "high": 348.0400085449219,
      "low": 339.9800109863281,
      "close": 340.17999267578125,
      "volume": 2653800
    },
    {
      "time": "2026-04-28",
      "open": 344.5,
      "high": 346.0199890136719,
      "low": 337.82000732421875,
      "close": 339.57000732421875,
      "volume": 2376400
    },
    {
      "time": "2026-04-29",
      "open": 335.010009765625,
      "high": 339.1199951171875,
      "low": 333.54998779296875,
      "close": 338.0199890136719,
      "volume": 2516500
    },
    {
      "time": "2026-04-30",
      "open": 340.75,
      "high": 349.5400085449219,
      "low": 340.04998779296875,
      "close": 346.25,
      "volume": 3592600
    },
    {
      "time": "2026-05-01",
      "open": 332.5199890136719,
      "high": 337,
      "low": 324.6300048828125,
      "close": 329.82000732421875,
      "volume": 3821100
    },
    {
      "time": "2026-05-04",
      "open": 326.0299987792969,
      "high": 326.7900085449219,
      "low": 321.9200134277344,
      "close": 323.8500061035156,
      "volume": 3481000
    },
    {
      "time": "2026-05-05",
      "open": 321.9100036621094,
      "high": 329.6600036621094,
      "low": 320.5199890136719,
      "close": 329.5899963378906,
      "volume": 3321400
    },
    {
      "time": "2026-05-06",
      "open": 329.1300048828125,
      "high": 332.9800109863281,
      "low": 329.04998779296875,
      "close": 331.1099853515625,
      "volume": 2874400
    },
    {
      "time": "2026-05-07",
      "open": 330.3900146484375,
      "high": 331.2799987792969,
      "low": 327.2200012207031,
      "close": 329.0899963378906,
      "volume": 3296900
    },
    {
      "time": "2026-05-08",
      "open": 329.4800109863281,
      "high": 332.3299865722656,
      "low": 328,
      "close": 331.70001220703125,
      "volume": 2443200
    },
    {
      "time": "2026-05-11",
      "open": 332.989990234375,
      "high": 334.19000244140625,
      "low": 327.6199951171875,
      "close": 329.5899963378906,
      "volume": 1918800
    },
    {
      "time": "2026-05-12",
      "open": 331.95001220703125,
      "high": 338.489990234375,
      "low": 329.79998779296875,
      "close": 336.2900085449219,
      "volume": 3119100
    },
    {
      "time": "2026-05-13",
      "open": 332.32000732421875,
      "high": 338,
      "low": 330.05999755859375,
      "close": 336.45001220703125,
      "volume": 2183800
    },
    {
      "time": "2026-05-14",
      "open": 336.260009765625,
      "high": 337.94000244140625,
      "low": 333.4700012207031,
      "close": 336.2300109863281,
      "volume": 2041600
    },
    {
      "time": "2026-05-15",
      "open": 336.2300109863281,
      "high": 336.2300109863281,
      "low": 325.1600036621094,
      "close": 326.30999755859375,
      "volume": 3447700
    },
    {
      "time": "2026-05-18",
      "open": 325.54998779296875,
      "high": 325.7699890136719,
      "low": 321.2099914550781,
      "close": 324.3900146484375,
      "volume": 2030100
    },
    {
      "time": "2026-05-19",
      "open": 323.25,
      "high": 332.3399963378906,
      "low": 320.9700012207031,
      "close": 330.75,
      "volume": 3040400
    },
    {
      "time": "2026-05-20",
      "open": 330.75,
      "high": 333.5299987792969,
      "low": 326.79998779296875,
      "close": 331.57000732421875,
      "volume": 4074400
    },
    {
      "time": "2026-05-21",
      "open": 330,
      "high": 337.6300048828125,
      "low": 329.0899963378906,
      "close": 337.4200134277344,
      "volume": 2001000
    },
    {
      "time": "2026-05-22",
      "open": 340.260009765625,
      "high": 343.79998779296875,
      "low": 338.3999938964844,
      "close": 339.29998779296875,
      "volume": 1566200
    },
    {
      "time": "2026-05-26",
      "open": 340.55999755859375,
      "high": 342.489990234375,
      "low": 335.20001220703125,
      "close": 335.94000244140625,
      "volume": 1860200
    },
    {
      "time": "2026-05-27",
      "open": 339.5199890136719,
      "high": 341.3900146484375,
      "low": 335.989990234375,
      "close": 336.05999755859375,
      "volume": 1929500
    },
    {
      "time": "2026-05-28",
      "open": 336.44000244140625,
      "high": 337.95001220703125,
      "low": 334.1600036621094,
      "close": 336.4800109863281,
      "volume": 2159000
    },
    {
      "time": "2026-05-29",
      "open": 336.2200012207031,
      "high": 337.510009765625,
      "low": 333.05999755859375,
      "close": 336.7900085449219,
      "volume": 2953800
    },
    {
      "time": "2026-06-01",
      "open": 333.3800048828125,
      "high": 333.8299865722656,
      "low": 326.3500061035156,
      "close": 329.1300048828125,
      "volume": 2120500
    },
    {
      "time": "2026-06-02",
      "open": 326.1700134277344,
      "high": 329.4599914550781,
      "low": 322.29998779296875,
      "close": 328.260009765625,
      "volume": 1558800
    },
    {
      "time": "2026-06-03",
      "open": 327.9800109863281,
      "high": 338.70001220703125,
      "low": 325.9800109863281,
      "close": 338.2200012207031,
      "volume": 2289300
    },
    {
      "time": "2026-06-04",
      "open": 345.8699951171875,
      "high": 349.17999267578125,
      "low": 342.25,
      "close": 345.6000061035156,
      "volume": 2907100
    },
    {
      "time": "2026-06-05",
      "open": 348.760009765625,
      "high": 356.5,
      "low": 347.6600036621094,
      "close": 349.5799865722656,
      "volume": 3450800
    },
    {
      "time": "2026-06-08",
      "open": 349.3399963378906,
      "high": 352.1700134277344,
      "low": 344.239990234375,
      "close": 345.7300109863281,
      "volume": 2488200
    },
    {
      "time": "2026-06-09",
      "open": 348.239990234375,
      "high": 349.6400146484375,
      "low": 342.6199951171875,
      "close": 344.57000732421875,
      "volume": 3388200
    },
    {
      "time": "2026-06-10",
      "open": 346.8599853515625,
      "high": 348.5899963378906,
      "low": 337.489990234375,
      "close": 337.7300109863281,
      "volume": 3000400
    },
    {
      "time": "2026-06-11",
      "open": 342.9100036621094,
      "high": 358.4599914550781,
      "low": 341.4599914550781,
      "close": 354.05999755859375,
      "volume": 4727100
    },
    {
      "time": "2026-06-12",
      "open": 357.3999938964844,
      "high": 358.1700134277344,
      "low": 351.9599914550781,
      "close": 355.20001220703125,
      "volume": 2730100
    },
    {
      "time": "2026-06-15",
      "open": 355.5,
      "high": 358.29998779296875,
      "low": 349.55999755859375,
      "close": 350.5299987792969,
      "volume": 4371400
    },
    {
      "time": "2026-06-16",
      "open": 352,
      "high": 353.6600036621094,
      "low": 345.8699951171875,
      "close": 347.8399963378906,
      "volume": 3516400
    },
    {
      "time": "2026-06-17",
      "open": 347.0799865722656,
      "high": 349.3999938964844,
      "low": 338.8999938964844,
      "close": 341.6600036621094,
      "volume": 3470300
    },
    {
      "time": "2026-06-18",
      "open": 344.3800048828125,
      "high": 345,
      "low": 334.04998779296875,
      "close": 337.6000061035156,
      "volume": 8151100
    },
    {
      "time": "2026-06-22",
      "open": 337.6499938964844,
      "high": 345.1099853515625,
      "low": 337.6000061035156,
      "close": 344.7200012207031,
      "volume": 2521000
    },
    {
      "time": "2026-06-23",
      "open": 348.30999755859375,
      "high": 349.3999938964844,
      "low": 345.489990234375,
      "close": 347.010009765625,
      "volume": 2304600
    },
    {
      "time": "2026-06-24",
      "open": 348,
      "high": 354.4200134277344,
      "low": 346,
      "close": 351.42999267578125,
      "volume": 2391900
    },
    {
      "time": "2026-06-25",
      "open": 350.05999755859375,
      "high": 359.1000061035156,
      "low": 350.05999755859375,
      "close": 352.82000732421875,
      "volume": 2340900
    },
    {
      "time": "2026-06-26",
      "open": 354.69000244140625,
      "high": 362.2699890136719,
      "low": 354.1600036621094,
      "close": 358.3299865722656,
      "volume": 3610300
    },
    {
      "time": "2026-06-29",
      "open": 361.95001220703125,
      "high": 363.1099853515625,
      "low": 358.4599914550781,
      "close": 360.54998779296875,
      "volume": 2461900
    },
    {
      "time": "2026-06-30",
      "open": 362.1499938964844,
      "high": 362.7799987792969,
      "low": 356.8699951171875,
      "close": 362.1199951171875,
      "volume": 2246900
    },
    {
      "time": "2026-07-01",
      "open": 362.6300048828125,
      "high": 364,
      "low": 357.8900146484375,
      "close": 361.3299865722656,
      "volume": 2244800
    },
    {
      "time": "2026-07-02",
      "open": 364.739990234375,
      "high": 375.1499938964844,
      "low": 363.3900146484375,
      "close": 374.1499938964844,
      "volume": 2487600
    },
    {
      "time": "2026-07-06",
      "open": 371.70001220703125,
      "high": 373.9800109863281,
      "low": 359.4700012207031,
      "close": 366.44000244140625,
      "volume": 2838000
    },
    {
      "time": "2026-07-07",
      "open": 374.2799987792969,
      "high": 375.25,
      "low": 366.3599853515625,
      "close": 368.1000061035156,
      "volume": 1983700
    },
    {
      "time": "2026-07-08",
      "open": 366.19000244140625,
      "high": 371.4200134277344,
      "low": 363,
      "close": 367.989990234375,
      "volume": 1758800
    },
    {
      "time": "2026-07-09",
      "open": 367.82000732421875,
      "high": 368.75,
      "low": 361.0299987792969,
      "close": 363.6199951171875,
      "volume": 1728200
    },
    {
      "time": "2026-07-10",
      "open": 363.0799865722656,
      "high": 364.8999938964844,
      "low": 361.1400146484375,
      "close": 363.3900146484375,
      "volume": 1632600
    },
    {
      "time": "2026-07-13",
      "open": 363.0400085449219,
      "high": 363.2900085449219,
      "low": 355.7300109863281,
      "close": 360.45001220703125,
      "volume": 2064700
    },
    {
      "time": "2026-07-14",
      "open": 358.17999267578125,
      "high": 358.8599853515625,
      "low": 354.7099914550781,
      "close": 355.25,
      "volume": 1862900
    },
    {
      "time": "2026-07-15",
      "open": 354.6600036621094,
      "high": 359.8999938964844,
      "low": 353.95001220703125,
      "close": 358.32000732421875,
      "volume": 1837800
    },
    {
      "time": "2026-07-16",
      "open": 358.25,
      "high": 372.1400146484375,
      "low": 357.739990234375,
      "close": 371.5799865722656,
      "volume": 2355700
    },
    {
      "time": "2026-07-17",
      "open": 373.9700012207031,
      "high": 378.5400085449219,
      "low": 361.7200012207031,
      "close": 366.2900085449219,
      "volume": 2861300
    },
    {
      "time": "2026-07-20",
      "open": 367.95001220703125,
      "high": 370.2900085449219,
      "low": 363.6499938964844,
      "close": 364.1700134277344,
      "volume": 1922000
    },
    {
      "time": "2026-07-21",
      "open": 365.0899963378906,
      "high": 368.9100036621094,
      "low": 362.1400146484375,
      "close": 366.239990234375,
      "volume": 2881800
    },
    {
      "time": "2026-07-22",
      "open": 369.2300109863281,
      "high": 371,
      "low": 364.8599853515625,
      "close": 366.04998779296875,
      "volume": 1548500
    },
    {
      "time": "2026-07-23",
      "open": 359.9800109863281,
      "high": 371.8399963378906,
      "low": 359.2099914550781,
      "close": 371.5,
      "volume": 2931900
    },
    {
      "time": "2026-07-24",
      "open": 372.7250061035156,
      "high": 379.4100036621094,
      "low": 372.1600036621094,
      "close": 376.0400085449219,
      "volume": 2450808
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 287.71760131835936
    },
    {
      "time": "2025-10-06",
      "value": 287.4684014892578
    },
    {
      "time": "2025-10-07",
      "value": 287.3534014892578
    },
    {
      "time": "2025-10-08",
      "value": 287.1746014404297
    },
    {
      "time": "2025-10-09",
      "value": 287.05580139160156
    },
    {
      "time": "2025-10-10",
      "value": 286.9564013671875
    },
    {
      "time": "2025-10-13",
      "value": 286.86680114746093
    },
    {
      "time": "2025-10-14",
      "value": 286.70500122070314
    },
    {
      "time": "2025-10-15",
      "value": 286.64980163574216
    },
    {
      "time": "2025-10-16",
      "value": 286.8726013183594
    },
    {
      "time": "2025-10-17",
      "value": 287.1548010253906
    },
    {
      "time": "2025-10-20",
      "value": 287.45680053710936
    },
    {
      "time": "2025-10-21",
      "value": 287.7778009033203
    },
    {
      "time": "2025-10-22",
      "value": 287.9978009033203
    },
    {
      "time": "2025-10-23",
      "value": 288.0690014648437
    },
    {
      "time": "2025-10-24",
      "value": 288.0984014892578
    },
    {
      "time": "2025-10-27",
      "value": 287.99220153808596
    },
    {
      "time": "2025-10-28",
      "value": 287.9816015625
    },
    {
      "time": "2025-10-29",
      "value": 287.90600158691404
    },
    {
      "time": "2025-10-30",
      "value": 287.81700134277344
    },
    {
      "time": "2025-10-31",
      "value": 287.8704010009766
    },
    {
      "time": "2025-11-03",
      "value": 287.92200073242185
    },
    {
      "time": "2025-11-04",
      "value": 288.08660095214844
    },
    {
      "time": "2025-11-05",
      "value": 288.69220092773435
    },
    {
      "time": "2025-11-06",
      "value": 289.2446008300781
    },
    {
      "time": "2025-11-07",
      "value": 289.9364013671875
    },
    {
      "time": "2025-11-10",
      "value": 290.6554016113281
    },
    {
      "time": "2025-11-11",
      "value": 291.6860015869141
    },
    {
      "time": "2025-11-12",
      "value": 292.7346014404297
    },
    {
      "time": "2025-11-13",
      "value": 293.85260131835935
    },
    {
      "time": "2025-11-14",
      "value": 294.91460083007814
    },
    {
      "time": "2025-11-17",
      "value": 296.1450006103516
    },
    {
      "time": "2025-11-18",
      "value": 297.425400390625
    },
    {
      "time": "2025-11-19",
      "value": 298.7032000732422
    },
    {
      "time": "2025-11-20",
      "value": 299.77
    },
    {
      "time": "2025-11-21",
      "value": 300.99299987792966
    },
    {
      "time": "2025-11-24",
      "value": 302.19099975585937
    },
    {
      "time": "2025-11-25",
      "value": 303.5515997314453
    },
    {
      "time": "2025-11-26",
      "value": 304.9488000488281
    },
    {
      "time": "2025-11-28",
      "value": 306.3414001464844
    },
    {
      "time": "2025-12-01",
      "value": 307.3829998779297
    },
    {
      "time": "2025-12-02",
      "value": 308.4301995849609
    },
    {
      "time": "2025-12-03",
      "value": 309.60239990234373
    },
    {
      "time": "2025-12-04",
      "value": 310.8211999511719
    },
    {
      "time": "2025-12-05",
      "value": 311.995400390625
    },
    {
      "time": "2025-12-08",
      "value": 312.960400390625
    },
    {
      "time": "2025-12-09",
      "value": 313.75800048828125
    },
    {
      "time": "2025-12-10",
      "value": 314.4216003417969
    },
    {
      "time": "2025-12-11",
      "value": 314.7992004394531
    },
    {
      "time": "2025-12-12",
      "value": 315.20600036621096
    },
    {
      "time": "2025-12-15",
      "value": 315.75440002441405
    },
    {
      "time": "2025-12-16",
      "value": 316.4067999267578
    },
    {
      "time": "2025-12-17",
      "value": 317.01619995117187
    },
    {
      "time": "2025-12-18",
      "value": 317.6122003173828
    },
    {
      "time": "2025-12-19",
      "value": 318.25120056152343
    },
    {
      "time": "2025-12-22",
      "value": 319.07640075683594
    },
    {
      "time": "2025-12-23",
      "value": 319.85820068359374
    },
    {
      "time": "2025-12-24",
      "value": 320.660400390625
    },
    {
      "time": "2025-12-26",
      "value": 321.37260009765623
    },
    {
      "time": "2025-12-29",
      "value": 322.04900024414064
    },
    {
      "time": "2025-12-30",
      "value": 322.6466003417969
    },
    {
      "time": "2025-12-31",
      "value": 323.12620056152343
    },
    {
      "time": "2026-01-02",
      "value": 323.65620056152346
    },
    {
      "time": "2026-01-05",
      "value": 324.15100036621095
    },
    {
      "time": "2026-01-06",
      "value": 324.8966003417969
    },
    {
      "time": "2026-01-07",
      "value": 325.89420043945313
    },
    {
      "time": "2026-01-08",
      "value": 326.6732000732422
    },
    {
      "time": "2026-01-09",
      "value": 327.3534002685547
    },
    {
      "time": "2026-01-12",
      "value": 328.0288006591797
    },
    {
      "time": "2026-01-13",
      "value": 328.67480041503904
    },
    {
      "time": "2026-01-14",
      "value": 329.2856005859375
    },
    {
      "time": "2026-01-15",
      "value": 329.96020080566404
    },
    {
      "time": "2026-01-16",
      "value": 330.6344006347656
    },
    {
      "time": "2026-01-20",
      "value": 330.85720092773437
    },
    {
      "time": "2026-01-21",
      "value": 331.4174011230469
    },
    {
      "time": "2026-01-22",
      "value": 331.9548010253906
    },
    {
      "time": "2026-01-23",
      "value": 332.37660095214846
    },
    {
      "time": "2026-01-26",
      "value": 332.6014007568359
    },
    {
      "time": "2026-01-27",
      "value": 332.9022009277344
    },
    {
      "time": "2026-01-28",
      "value": 333.02660095214844
    },
    {
      "time": "2026-01-29",
      "value": 333.1506011962891
    },
    {
      "time": "2026-01-30",
      "value": 333.15400146484376
    },
    {
      "time": "2026-02-02",
      "value": 333.16780151367186
    },
    {
      "time": "2026-02-03",
      "value": 333.0916015625
    },
    {
      "time": "2026-02-04",
      "value": 333.69420166015624
    },
    {
      "time": "2026-02-05",
      "value": 334.29940124511717
    },
    {
      "time": "2026-02-06",
      "value": 335.2998016357422
    },
    {
      "time": "2026-02-09",
      "value": 335.99400207519534
    },
    {
      "time": "2026-02-10",
      "value": 336.3956018066406
    },
    {
      "time": "2026-02-11",
      "value": 336.81800170898435
    },
    {
      "time": "2026-02-12",
      "value": 337.3922021484375
    },
    {
      "time": "2026-02-13",
      "value": 338.00880249023436
    },
    {
      "time": "2026-02-17",
      "value": 338.5676019287109
    },
    {
      "time": "2026-02-18",
      "value": 339.3590020751953
    },
    {
      "time": "2026-02-19",
      "value": 340.27120178222657
    },
    {
      "time": "2026-02-20",
      "value": 341.3416015625
    },
    {
      "time": "2026-02-23",
      "value": 342.6530017089844
    },
    {
      "time": "2026-02-24",
      "value": 344.0028015136719
    },
    {
      "time": "2026-02-25",
      "value": 345.34180114746096
    },
    {
      "time": "2026-02-26",
      "value": 346.57360107421874
    },
    {
      "time": "2026-02-27",
      "value": 347.8306011962891
    },
    {
      "time": "2026-03-02",
      "value": 349.0098016357422
    },
    {
      "time": "2026-03-03",
      "value": 350.0296014404297
    },
    {
      "time": "2026-03-04",
      "value": 351.12660095214846
    },
    {
      "time": "2026-03-05",
      "value": 351.9310009765625
    },
    {
      "time": "2026-03-06",
      "value": 352.6938006591797
    },
    {
      "time": "2026-03-09",
      "value": 353.60340087890626
    },
    {
      "time": "2026-03-10",
      "value": 354.4328009033203
    },
    {
      "time": "2026-03-11",
      "value": 355.3270013427734
    },
    {
      "time": "2026-03-12",
      "value": 356.09020141601565
    },
    {
      "time": "2026-03-13",
      "value": 356.8406011962891
    },
    {
      "time": "2026-03-16",
      "value": 357.61940124511716
    },
    {
      "time": "2026-03-17",
      "value": 358.28920104980466
    },
    {
      "time": "2026-03-18",
      "value": 358.9044012451172
    },
    {
      "time": "2026-03-19",
      "value": 359.29940124511717
    },
    {
      "time": "2026-03-20",
      "value": 359.4226007080078
    },
    {
      "time": "2026-03-23",
      "value": 359.81580078125
    },
    {
      "time": "2026-03-24",
      "value": 360.2624005126953
    },
    {
      "time": "2026-03-25",
      "value": 360.8302001953125
    },
    {
      "time": "2026-03-26",
      "value": 361.4074005126953
    },
    {
      "time": "2026-03-27",
      "value": 361.8034002685547
    },
    {
      "time": "2026-03-30",
      "value": 362.18280029296875
    },
    {
      "time": "2026-03-31",
      "value": 362.6116003417969
    },
    {
      "time": "2026-04-01",
      "value": 363.0572003173828
    },
    {
      "time": "2026-04-02",
      "value": 363.1440002441406
    },
    {
      "time": "2026-04-06",
      "value": 363.05400024414064
    },
    {
      "time": "2026-04-07",
      "value": 362.9590002441406
    },
    {
      "time": "2026-04-08",
      "value": 362.9614001464844
    },
    {
      "time": "2026-04-09",
      "value": 363.0470001220703
    },
    {
      "time": "2026-04-10",
      "value": 363.2229998779297
    },
    {
      "time": "2026-04-13",
      "value": 363.36059997558596
    },
    {
      "time": "2026-04-14",
      "value": 363.5420001220703
    },
    {
      "time": "2026-04-15",
      "value": 363.61280029296876
    },
    {
      "time": "2026-04-16",
      "value": 363.8288006591797
    },
    {
      "time": "2026-04-17",
      "value": 363.6108001708984
    },
    {
      "time": "2026-04-20",
      "value": 363.25800048828125
    },
    {
      "time": "2026-04-21",
      "value": 362.46880004882814
    },
    {
      "time": "2026-04-22",
      "value": 361.87080017089846
    },
    {
      "time": "2026-04-23",
      "value": 361.5502001953125
    },
    {
      "time": "2026-04-24",
      "value": 361.1096002197266
    },
    {
      "time": "2026-04-27",
      "value": 360.5891998291016
    },
    {
      "time": "2026-04-28",
      "value": 359.99679992675783
    },
    {
      "time": "2026-04-29",
      "value": 359.29
    },
    {
      "time": "2026-04-30",
      "value": 358.62039978027343
    },
    {
      "time": "2026-05-01",
      "value": 357.7067999267578
    },
    {
      "time": "2026-05-04",
      "value": 356.6888000488281
    },
    {
      "time": "2026-05-05",
      "value": 355.69219970703125
    },
    {
      "time": "2026-05-06",
      "value": 354.65699951171877
    },
    {
      "time": "2026-05-07",
      "value": 353.55219970703126
    },
    {
      "time": "2026-05-08",
      "value": 352.59960021972654
    },
    {
      "time": "2026-05-11",
      "value": 351.4282000732422
    },
    {
      "time": "2026-05-12",
      "value": 350.44
    },
    {
      "time": "2026-05-13",
      "value": 349.6290002441406
    },
    {
      "time": "2026-05-14",
      "value": 348.76820068359376
    },
    {
      "time": "2026-05-15",
      "value": 347.9424005126953
    },
    {
      "time": "2026-05-18",
      "value": 347.03960083007814
    },
    {
      "time": "2026-05-19",
      "value": 346.1152008056641
    },
    {
      "time": "2026-05-20",
      "value": 345.2380010986328
    },
    {
      "time": "2026-05-21",
      "value": 344.43360107421876
    },
    {
      "time": "2026-05-22",
      "value": 343.8638006591797
    },
    {
      "time": "2026-05-26",
      "value": 343.25840087890623
    },
    {
      "time": "2026-05-27",
      "value": 342.65460083007815
    },
    {
      "time": "2026-05-28",
      "value": 342.16160095214843
    },
    {
      "time": "2026-05-29",
      "value": 341.8678009033203
    },
    {
      "time": "2026-06-01",
      "value": 341.4520007324219
    },
    {
      "time": "2026-06-02",
      "value": 341.061201171875
    },
    {
      "time": "2026-06-03",
      "value": 340.8302014160156
    },
    {
      "time": "2026-06-04",
      "value": 340.77360168457034
    },
    {
      "time": "2026-06-05",
      "value": 340.6866015625
    },
    {
      "time": "2026-06-08",
      "value": 340.5380017089844
    },
    {
      "time": "2026-06-09",
      "value": 340.4540020751953
    },
    {
      "time": "2026-06-10",
      "value": 340.22860229492187
    },
    {
      "time": "2026-06-11",
      "value": 340.2728021240234
    },
    {
      "time": "2026-06-12",
      "value": 340.31120239257814
    },
    {
      "time": "2026-06-15",
      "value": 340.3630023193359
    },
    {
      "time": "2026-06-16",
      "value": 340.46840209960936
    },
    {
      "time": "2026-06-17",
      "value": 340.50160217285156
    },
    {
      "time": "2026-06-18",
      "value": 340.25740234375
    },
    {
      "time": "2026-06-22",
      "value": 340.03980224609376
    },
    {
      "time": "2026-06-23",
      "value": 339.9596026611328
    },
    {
      "time": "2026-06-24",
      "value": 339.9918023681641
    },
    {
      "time": "2026-06-25",
      "value": 340.0292022705078
    },
    {
      "time": "2026-06-26",
      "value": 340.23140197753906
    },
    {
      "time": "2026-06-29",
      "value": 340.4546014404297
    },
    {
      "time": "2026-06-30",
      "value": 340.59100158691405
    },
    {
      "time": "2026-07-01",
      "value": 340.8144012451172
    },
    {
      "time": "2026-07-02",
      "value": 341.40020141601565
    },
    {
      "time": "2026-07-06",
      "value": 341.81060119628904
    },
    {
      "time": "2026-07-07",
      "value": 342.2002014160156
    },
    {
      "time": "2026-07-08",
      "value": 342.66900146484375
    },
    {
      "time": "2026-07-09",
      "value": 343.1378015136719
    },
    {
      "time": "2026-07-10",
      "value": 343.61420166015625
    },
    {
      "time": "2026-07-13",
      "value": 344.06280212402345
    },
    {
      "time": "2026-07-14",
      "value": 344.24280212402346
    },
    {
      "time": "2026-07-15",
      "value": 344.81280212402345
    },
    {
      "time": "2026-07-16",
      "value": 345.76740173339846
    },
    {
      "time": "2026-07-17",
      "value": 346.50140197753905
    },
    {
      "time": "2026-07-20",
      "value": 347.1626025390625
    },
    {
      "time": "2026-07-21",
      "value": 347.90560241699217
    },
    {
      "time": "2026-07-22",
      "value": 348.59260192871096
    },
    {
      "time": "2026-07-23",
      "value": 349.4308020019531
    },
    {
      "time": "2026-07-24",
      "value": 350.2258020019531
    }
  ],
  "analysis": null
}