{
  "ok": true,
  "cached": false,
  "ticker": "AMP",
  "price": 528.9,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-15",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Elizabeth Fletcher",
      "slug": "elizabeth-fletcher",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "RBC Capital Adjusts Ameriprise Financial Price Target to $595 From $560",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-capital-adjusts-ameriprise-financial-155610890.html",
      "published": "2026-07-24"
    },
    {
      "title": "Evercore ISI Adjusts Ameriprise Financial Price Target to $623 From $625, Maintains In Line Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-ameriprise-financial-131543864.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman Sachs Adjusts Ameriprise Financial PT to $562 From $550, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-adjusts-ameriprise-financial-131535807.html",
      "published": "2026-07-24"
    },
    {
      "title": "Keefe Bruyette & Woods Adjusts Ameriprise Financial PT to $545 From $515, Maintains Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/keefe-bruyette-woods-adjusts-ameriprise-131529180.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ameriprise Financial Inc (AMP) Q2 2026 Earnings Call Highlights: Strong Revenue Growth and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameriprise-financial-inc-amp-q2-210222365.html",
      "published": "2026-07-23"
    },
    {
      "title": "Ameriprise Financial Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/e55b5de5-e766-384d-87b7-62fb7bfc9664/ameriprise-financial-q2.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analyst Report: Ameriprise Financial, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/265bcecc-1ceb-3603-b68c-99e3418c5d65/analyst-report%3A-ameriprise.html",
      "published": "2026-07-23"
    },
    {
      "title": "Piper Sandler Adjusts Ameriprise Financial Price Target to $561 From $518",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-adjusts-ameriprise-financial-161759601.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 516.7000122070312,
      "high": 527.4099731445312,
      "low": 516.0399780273438,
      "close": 521.0599975585938,
      "volume": 465200
    },
    {
      "time": "2025-07-28",
      "open": 521.1699829101562,
      "high": 530.1400146484375,
      "low": 517.2999877929688,
      "close": 518.4500122070312,
      "volume": 456100
    },
    {
      "time": "2025-07-29",
      "open": 522.6799926757812,
      "high": 524.9199829101562,
      "low": 517.2899780273438,
      "close": 520.989990234375,
      "volume": 420000
    },
    {
      "time": "2025-07-30",
      "open": 524.22998046875,
      "high": 526.3499755859375,
      "low": 515.969970703125,
      "close": 519.75,
      "volume": 483600
    },
    {
      "time": "2025-07-31",
      "open": 518.1799926757812,
      "high": 525.3900146484375,
      "low": 514.739990234375,
      "close": 518.1900024414062,
      "volume": 553300
    },
    {
      "time": "2025-08-01",
      "open": 508.29998779296875,
      "high": 509.0400085449219,
      "low": 496.6600036621094,
      "close": 501.5199890136719,
      "volume": 496000
    },
    {
      "time": "2025-08-04",
      "open": 503.2799987792969,
      "high": 509.3299865722656,
      "low": 503.2799987792969,
      "close": 506.2799987792969,
      "volume": 306400
    },
    {
      "time": "2025-08-05",
      "open": 509.2900085449219,
      "high": 512.0999755859375,
      "low": 503.0799865722656,
      "close": 505.0299987792969,
      "volume": 267300
    },
    {
      "time": "2025-08-06",
      "open": 506.6400146484375,
      "high": 509.1499938964844,
      "low": 503.989990234375,
      "close": 508.42999267578125,
      "volume": 349800
    },
    {
      "time": "2025-08-07",
      "open": 509.95001220703125,
      "high": 511.3699951171875,
      "low": 497.54998779296875,
      "close": 498.45001220703125,
      "volume": 399600
    },
    {
      "time": "2025-08-08",
      "open": 501.8399963378906,
      "high": 505.239990234375,
      "low": 499.489990234375,
      "close": 504.9599914550781,
      "volume": 331600
    },
    {
      "time": "2025-08-11",
      "open": 506.30999755859375,
      "high": 509.3699951171875,
      "low": 504.04998779296875,
      "close": 506.6499938964844,
      "volume": 356900
    },
    {
      "time": "2025-08-12",
      "open": 510,
      "high": 517.1599731445312,
      "low": 505.44000244140625,
      "close": 517,
      "volume": 371200
    },
    {
      "time": "2025-08-13",
      "open": 519.1199951171875,
      "high": 521.0700073242188,
      "low": 498.010009765625,
      "close": 509.260009765625,
      "volume": 625200
    },
    {
      "time": "2025-08-14",
      "open": 508.2099914550781,
      "high": 516.030029296875,
      "low": 503.79998779296875,
      "close": 513.6900024414062,
      "volume": 467300
    },
    {
      "time": "2025-08-15",
      "open": 515,
      "high": 515.6500244140625,
      "low": 502.739990234375,
      "close": 503.0799865722656,
      "volume": 424800
    },
    {
      "time": "2025-08-18",
      "open": 501.42999267578125,
      "high": 506.4100036621094,
      "low": 501.1700134277344,
      "close": 505.6300048828125,
      "volume": 365800
    },
    {
      "time": "2025-08-19",
      "open": 504.510009765625,
      "high": 508.6600036621094,
      "low": 504.1600036621094,
      "close": 506.260009765625,
      "volume": 338700
    },
    {
      "time": "2025-08-20",
      "open": 504.8399963378906,
      "high": 507.07000732421875,
      "low": 501.45001220703125,
      "close": 505.3999938964844,
      "volume": 443000
    },
    {
      "time": "2025-08-21",
      "open": 503.6300048828125,
      "high": 505.4800109863281,
      "low": 499.2099914550781,
      "close": 505.2300109863281,
      "volume": 305000
    },
    {
      "time": "2025-08-22",
      "open": 508.6600036621094,
      "high": 520.780029296875,
      "low": 506.1300048828125,
      "close": 516.9199829101562,
      "volume": 441900
    },
    {
      "time": "2025-08-25",
      "open": 516.489990234375,
      "high": 518.2100219726562,
      "low": 508.82000732421875,
      "close": 511.489990234375,
      "volume": 350000
    },
    {
      "time": "2025-08-26",
      "open": 509.04998779296875,
      "high": 517,
      "low": 508.6099853515625,
      "close": 516.8900146484375,
      "volume": 466600
    },
    {
      "time": "2025-08-27",
      "open": 516.469970703125,
      "high": 521.2999877929688,
      "low": 515.9000244140625,
      "close": 518.260009765625,
      "volume": 273900
    },
    {
      "time": "2025-08-28",
      "open": 519.1599731445312,
      "high": 520,
      "low": 515.52001953125,
      "close": 516.6300048828125,
      "volume": 353100
    },
    {
      "time": "2025-08-29",
      "open": 517.1799926757812,
      "high": 521.8300170898438,
      "low": 513.52001953125,
      "close": 514.8099975585938,
      "volume": 418800
    },
    {
      "time": "2025-09-02",
      "open": 509.7099914550781,
      "high": 512.8499755859375,
      "low": 503.6000061035156,
      "close": 512.8200073242188,
      "volume": 384700
    },
    {
      "time": "2025-09-03",
      "open": 510.3599853515625,
      "high": 513.9000244140625,
      "low": 501.7900085449219,
      "close": 507.20001220703125,
      "volume": 418100
    },
    {
      "time": "2025-09-04",
      "open": 509.989990234375,
      "high": 513.0399780273438,
      "low": 505.9800109863281,
      "close": 511.8999938964844,
      "volume": 454100
    },
    {
      "time": "2025-09-05",
      "open": 511.5,
      "high": 511.8800048828125,
      "low": 487.6400146484375,
      "close": 489.2799987792969,
      "volume": 678100
    },
    {
      "time": "2025-09-08",
      "open": 491.3399963378906,
      "high": 493.6499938964844,
      "low": 485.30999755859375,
      "close": 492.44000244140625,
      "volume": 594100
    },
    {
      "time": "2025-09-09",
      "open": 490.69000244140625,
      "high": 498.5299987792969,
      "low": 488.1000061035156,
      "close": 493.3399963378906,
      "volume": 434900
    },
    {
      "time": "2025-09-10",
      "open": 492.82000732421875,
      "high": 497.1400146484375,
      "low": 489.260009765625,
      "close": 492,
      "volume": 415400
    },
    {
      "time": "2025-09-11",
      "open": 492.32000732421875,
      "high": 501.1300048828125,
      "low": 490.4800109863281,
      "close": 500.9700012207031,
      "volume": 465000
    },
    {
      "time": "2025-09-12",
      "open": 501.260009765625,
      "high": 501.55999755859375,
      "low": 495.8800048828125,
      "close": 497.0799865722656,
      "volume": 302100
    },
    {
      "time": "2025-09-15",
      "open": 498.5899963378906,
      "high": 498.5899963378906,
      "low": 486.4200134277344,
      "close": 487.6499938964844,
      "volume": 632800
    },
    {
      "time": "2025-09-16",
      "open": 488.1199951171875,
      "high": 489.1000061035156,
      "low": 483.6400146484375,
      "close": 486.1300048828125,
      "volume": 576300
    },
    {
      "time": "2025-09-17",
      "open": 486.9100036621094,
      "high": 493.42999267578125,
      "low": 482.4100036621094,
      "close": 486.1700134277344,
      "volume": 771200
    },
    {
      "time": "2025-09-18",
      "open": 488.67999267578125,
      "high": 495.4599914550781,
      "low": 487.7200012207031,
      "close": 491.3900146484375,
      "volume": 561200
    },
    {
      "time": "2025-09-19",
      "open": 491,
      "high": 491.0799865722656,
      "low": 486.3399963378906,
      "close": 489.5199890136719,
      "volume": 1501000
    },
    {
      "time": "2025-09-22",
      "open": 487.6499938964844,
      "high": 496.0299987792969,
      "low": 484.3800048828125,
      "close": 494.3599853515625,
      "volume": 551400
    },
    {
      "time": "2025-09-23",
      "open": 493.5299987792969,
      "high": 500.7200012207031,
      "low": 490.30999755859375,
      "close": 494.1300048828125,
      "volume": 390000
    },
    {
      "time": "2025-09-24",
      "open": 494.5299987792969,
      "high": 496.739990234375,
      "low": 489.6099853515625,
      "close": 491.8900146484375,
      "volume": 376700
    },
    {
      "time": "2025-09-25",
      "open": 491,
      "high": 496.25,
      "low": 488.260009765625,
      "close": 491.95001220703125,
      "volume": 382300
    },
    {
      "time": "2025-09-26",
      "open": 500,
      "high": 505.55999755859375,
      "low": 497.0199890136719,
      "close": 499.2900085449219,
      "volume": 625200
    },
    {
      "time": "2025-09-29",
      "open": 499.82000732421875,
      "high": 501.010009765625,
      "low": 496.6700134277344,
      "close": 499.5899963378906,
      "volume": 478000
    },
    {
      "time": "2025-09-30",
      "open": 499.2200012207031,
      "high": 501.7300109863281,
      "low": 488.57000732421875,
      "close": 491.25,
      "volume": 743800
    },
    {
      "time": "2025-10-01",
      "open": 489.70001220703125,
      "high": 489.7799987792969,
      "low": 481.1700134277344,
      "close": 486.6000061035156,
      "volume": 508700
    },
    {
      "time": "2025-10-02",
      "open": 487.20001220703125,
      "high": 494.45001220703125,
      "low": 487.20001220703125,
      "close": 490.6600036621094,
      "volume": 490100
    },
    {
      "time": "2025-10-03",
      "open": 490.70001220703125,
      "high": 493.80999755859375,
      "low": 486.4800109863281,
      "close": 492,
      "volume": 455400
    },
    {
      "time": "2025-10-06",
      "open": 491.8800048828125,
      "high": 496.1300048828125,
      "low": 488.7900085449219,
      "close": 493.80999755859375,
      "volume": 350600
    },
    {
      "time": "2025-10-07",
      "open": 497.07000732421875,
      "high": 500.4800109863281,
      "low": 494.1400146484375,
      "close": 497.7900085449219,
      "volume": 529000
    },
    {
      "time": "2025-10-08",
      "open": 498.4100036621094,
      "high": 498.4100036621094,
      "low": 489.82000732421875,
      "close": 490.1700134277344,
      "volume": 540700
    },
    {
      "time": "2025-10-09",
      "open": 493.6400146484375,
      "high": 495.6199951171875,
      "low": 487.8800048828125,
      "close": 491.3800048828125,
      "volume": 324600
    },
    {
      "time": "2025-10-10",
      "open": 493.2300109863281,
      "high": 496.1600036621094,
      "low": 478.57000732421875,
      "close": 479.42999267578125,
      "volume": 460600
    },
    {
      "time": "2025-10-13",
      "open": 486.1300048828125,
      "high": 487.3399963378906,
      "low": 480.30999755859375,
      "close": 481.80999755859375,
      "volume": 404100
    },
    {
      "time": "2025-10-14",
      "open": 477.79998779296875,
      "high": 492.489990234375,
      "low": 477.79998779296875,
      "close": 486.5199890136719,
      "volume": 448300
    },
    {
      "time": "2025-10-15",
      "open": 490.2200012207031,
      "high": 493.69000244140625,
      "low": 478.5199890136719,
      "close": 481.2699890136719,
      "volume": 500500
    },
    {
      "time": "2025-10-16",
      "open": 482.19000244140625,
      "high": 484.3599853515625,
      "low": 463.989990234375,
      "close": 467.7300109863281,
      "volume": 600100
    },
    {
      "time": "2025-10-17",
      "open": 468.04998779296875,
      "high": 470.7099914550781,
      "low": 463,
      "close": 470.25,
      "volume": 1065300
    },
    {
      "time": "2025-10-20",
      "open": 472.0299987792969,
      "high": 476.7200012207031,
      "low": 472.0299987792969,
      "close": 472.67999267578125,
      "volume": 761800
    },
    {
      "time": "2025-10-21",
      "open": 471.6199951171875,
      "high": 481.7200012207031,
      "low": 471.6199951171875,
      "close": 479.3599853515625,
      "volume": 532500
    },
    {
      "time": "2025-10-22",
      "open": 479.3999938964844,
      "high": 481.8399963378906,
      "low": 472.1300048828125,
      "close": 472.75,
      "volume": 583600
    },
    {
      "time": "2025-10-23",
      "open": 476.6000061035156,
      "high": 479.67999267578125,
      "low": 472.45001220703125,
      "close": 478.1499938964844,
      "volume": 374500
    },
    {
      "time": "2025-10-24",
      "open": 480.45001220703125,
      "high": 482.8399963378906,
      "low": 477.7799987792969,
      "close": 479.17999267578125,
      "volume": 309700
    },
    {
      "time": "2025-10-27",
      "open": 483.4599914550781,
      "high": 486.5799865722656,
      "low": 480.67999267578125,
      "close": 484.6300048828125,
      "volume": 488800
    },
    {
      "time": "2025-10-28",
      "open": 483.4100036621094,
      "high": 487.6600036621094,
      "low": 480.19000244140625,
      "close": 484.5400085449219,
      "volume": 429700
    },
    {
      "time": "2025-10-29",
      "open": 477.95001220703125,
      "high": 483.32000732421875,
      "low": 475.8699951171875,
      "close": 478.5400085449219,
      "volume": 676700
    },
    {
      "time": "2025-10-30",
      "open": 462.7699890136719,
      "high": 466.20001220703125,
      "low": 451.0199890136719,
      "close": 454.1099853515625,
      "volume": 1265300
    },
    {
      "time": "2025-10-31",
      "open": 458.6499938964844,
      "high": 458.6499938964844,
      "low": 442.20001220703125,
      "close": 452.7699890136719,
      "volume": 1003200
    },
    {
      "time": "2025-11-03",
      "open": 451.2300109863281,
      "high": 455.6600036621094,
      "low": 447.8399963378906,
      "close": 452.3800048828125,
      "volume": 826500
    },
    {
      "time": "2025-11-04",
      "open": 450.7300109863281,
      "high": 458.04998779296875,
      "low": 448.4599914550781,
      "close": 452,
      "volume": 532400
    },
    {
      "time": "2025-11-05",
      "open": 451.6199951171875,
      "high": 462.510009765625,
      "low": 449.3500061035156,
      "close": 459.07000732421875,
      "volume": 593300
    },
    {
      "time": "2025-11-06",
      "open": 457.8800048828125,
      "high": 462.80999755859375,
      "low": 452.54998779296875,
      "close": 457.5199890136719,
      "volume": 514400
    },
    {
      "time": "2025-11-07",
      "open": 453.67999267578125,
      "high": 462.5899963378906,
      "low": 450.6700134277344,
      "close": 461.42999267578125,
      "volume": 697100
    },
    {
      "time": "2025-11-10",
      "open": 460.4800109863281,
      "high": 461.7200012207031,
      "low": 453.3999938964844,
      "close": 459.29998779296875,
      "volume": 467500
    },
    {
      "time": "2025-11-11",
      "open": 459.760009765625,
      "high": 466,
      "low": 458,
      "close": 464.94000244140625,
      "volume": 501600
    },
    {
      "time": "2025-11-12",
      "open": 467.760009765625,
      "high": 474.6700134277344,
      "low": 466.1300048828125,
      "close": 470.5400085449219,
      "volume": 393900
    },
    {
      "time": "2025-11-13",
      "open": 467.9200134277344,
      "high": 470.7200012207031,
      "low": 458.1199951171875,
      "close": 459.4200134277344,
      "volume": 635600
    },
    {
      "time": "2025-11-14",
      "open": 459.30999755859375,
      "high": 464.6400146484375,
      "low": 454.8399963378906,
      "close": 458,
      "volume": 660700
    },
    {
      "time": "2025-11-17",
      "open": 456.6099853515625,
      "high": 458.010009765625,
      "low": 437.3800048828125,
      "close": 440.79998779296875,
      "volume": 1065700
    },
    {
      "time": "2025-11-18",
      "open": 436.0299987792969,
      "high": 445.8900146484375,
      "low": 431.1300048828125,
      "close": 442.80999755859375,
      "volume": 908600
    },
    {
      "time": "2025-11-19",
      "open": 444.1300048828125,
      "high": 450.5,
      "low": 442.44000244140625,
      "close": 449.79998779296875,
      "volume": 608200
    },
    {
      "time": "2025-11-20",
      "open": 456.1199951171875,
      "high": 460,
      "low": 441.25,
      "close": 441.6300048828125,
      "volume": 706600
    },
    {
      "time": "2025-11-21",
      "open": 443.55999755859375,
      "high": 453.1199951171875,
      "low": 442.7099914550781,
      "close": 447.55999755859375,
      "volume": 524500
    },
    {
      "time": "2025-11-24",
      "open": 447.79998779296875,
      "high": 449.9100036621094,
      "low": 443.760009765625,
      "close": 446.04998779296875,
      "volume": 1099600
    },
    {
      "time": "2025-11-25",
      "open": 446.1400146484375,
      "high": 455.3500061035156,
      "low": 446.1400146484375,
      "close": 452.82000732421875,
      "volume": 451200
    },
    {
      "time": "2025-11-26",
      "open": 451.9599914550781,
      "high": 457.4100036621094,
      "low": 450.7799987792969,
      "close": 453.4700012207031,
      "volume": 387100
    },
    {
      "time": "2025-11-28",
      "open": 456.1400146484375,
      "high": 459.489990234375,
      "low": 452.7300109863281,
      "close": 455.739990234375,
      "volume": 271300
    },
    {
      "time": "2025-12-01",
      "open": 451.8699951171875,
      "high": 460.5400085449219,
      "low": 447.9200134277344,
      "close": 454.9100036621094,
      "volume": 579800
    },
    {
      "time": "2025-12-02",
      "open": 457.4700012207031,
      "high": 460.239990234375,
      "low": 452.30999755859375,
      "close": 456.7900085449219,
      "volume": 435200
    },
    {
      "time": "2025-12-03",
      "open": 457.7799987792969,
      "high": 470.8299865722656,
      "low": 457.2799987792969,
      "close": 470.1099853515625,
      "volume": 614400
    },
    {
      "time": "2025-12-04",
      "open": 472.3399963378906,
      "high": 478.2900085449219,
      "low": 470.75,
      "close": 474.1099853515625,
      "volume": 533300
    },
    {
      "time": "2025-12-05",
      "open": 471.70001220703125,
      "high": 480.6600036621094,
      "low": 471.70001220703125,
      "close": 477.05999755859375,
      "volume": 451200
    },
    {
      "time": "2025-12-08",
      "open": 474.6199951171875,
      "high": 477.67999267578125,
      "low": 472.7200012207031,
      "close": 476.7300109863281,
      "volume": 550600
    },
    {
      "time": "2025-12-09",
      "open": 477.4800109863281,
      "high": 484.55999755859375,
      "low": 473.8999938964844,
      "close": 478.2099914550781,
      "volume": 404700
    },
    {
      "time": "2025-12-10",
      "open": 482.760009765625,
      "high": 500.2200012207031,
      "low": 479.7300109863281,
      "close": 497.260009765625,
      "volume": 978600
    },
    {
      "time": "2025-12-11",
      "open": 496.6199951171875,
      "high": 501.5199890136719,
      "low": 492.9100036621094,
      "close": 498.6099853515625,
      "volume": 1313700
    },
    {
      "time": "2025-12-12",
      "open": 499.7200012207031,
      "high": 500.19000244140625,
      "low": 492.6400146484375,
      "close": 493.6300048828125,
      "volume": 526900
    },
    {
      "time": "2025-12-15",
      "open": 497.4700012207031,
      "high": 499,
      "low": 483.760009765625,
      "close": 491.489990234375,
      "volume": 495900
    },
    {
      "time": "2025-12-16",
      "open": 492.8800048828125,
      "high": 494.5799865722656,
      "low": 485.2900085449219,
      "close": 486.6000061035156,
      "volume": 603900
    },
    {
      "time": "2025-12-17",
      "open": 487.760009765625,
      "high": 493.010009765625,
      "low": 486.4200134277344,
      "close": 487.5,
      "volume": 712900
    },
    {
      "time": "2025-12-18",
      "open": 488.75,
      "high": 493.2200012207031,
      "low": 486.7200012207031,
      "close": 487.69000244140625,
      "volume": 800200
    },
    {
      "time": "2025-12-19",
      "open": 488.94000244140625,
      "high": 492.8500061035156,
      "low": 486.6300048828125,
      "close": 489.1700134277344,
      "volume": 1865500
    },
    {
      "time": "2025-12-22",
      "open": 490.82000732421875,
      "high": 496.260009765625,
      "low": 490.6499938964844,
      "close": 495.9200134277344,
      "volume": 465700
    },
    {
      "time": "2025-12-23",
      "open": 497.67999267578125,
      "high": 499.55999755859375,
      "low": 495.0799865722656,
      "close": 498.3800048828125,
      "volume": 428000
    },
    {
      "time": "2025-12-24",
      "open": 497.8299865722656,
      "high": 505.6300048828125,
      "low": 497.8299865722656,
      "close": 500.9700012207031,
      "volume": 270200
    },
    {
      "time": "2025-12-26",
      "open": 501,
      "high": 502.4700012207031,
      "low": 498.8999938964844,
      "close": 501.8299865722656,
      "volume": 273300
    },
    {
      "time": "2025-12-29",
      "open": 507,
      "high": 507,
      "low": 497.1300048828125,
      "close": 497.7799987792969,
      "volume": 371700
    },
    {
      "time": "2025-12-30",
      "open": 497.80999755859375,
      "high": 498.3699951171875,
      "low": 494.2699890136719,
      "close": 494.4700012207031,
      "volume": 319500
    },
    {
      "time": "2025-12-31",
      "open": 493.9700012207031,
      "high": 495.45001220703125,
      "low": 490.29998779296875,
      "close": 490.3399963378906,
      "volume": 378200
    },
    {
      "time": "2026-01-02",
      "open": 490,
      "high": 494.75,
      "low": 487,
      "close": 493.7699890136719,
      "volume": 487200
    },
    {
      "time": "2026-01-05",
      "open": 492.6300048828125,
      "high": 513.989990234375,
      "low": 492.4700012207031,
      "close": 507.8900146484375,
      "volume": 482300
    },
    {
      "time": "2026-01-06",
      "open": 506.6300048828125,
      "high": 513.3900146484375,
      "low": 503.29998779296875,
      "close": 510.239990234375,
      "volume": 492600
    },
    {
      "time": "2026-01-07",
      "open": 508.5799865722656,
      "high": 510.2799987792969,
      "low": 496.44000244140625,
      "close": 498.0400085449219,
      "volume": 674300
    },
    {
      "time": "2026-01-08",
      "open": 496.6099853515625,
      "high": 508.5,
      "low": 496.25,
      "close": 503.4700012207031,
      "volume": 449200
    },
    {
      "time": "2026-01-09",
      "open": 504.32000732421875,
      "high": 510.32000732421875,
      "low": 501.0899963378906,
      "close": 507.760009765625,
      "volume": 430600
    },
    {
      "time": "2026-01-12",
      "open": 500,
      "high": 512.25,
      "low": 500,
      "close": 510.1600036621094,
      "volume": 577000
    },
    {
      "time": "2026-01-13",
      "open": 509.1700134277344,
      "high": 511.2900085449219,
      "low": 494.0799865722656,
      "close": 495.3699951171875,
      "volume": 533600
    },
    {
      "time": "2026-01-14",
      "open": 494.239990234375,
      "high": 507.760009765625,
      "low": 490.67999267578125,
      "close": 507.4599914550781,
      "volume": 504900
    },
    {
      "time": "2026-01-15",
      "open": 511.1499938964844,
      "high": 517.739990234375,
      "low": 507.0799865722656,
      "close": 508.1000061035156,
      "volume": 423900
    },
    {
      "time": "2026-01-16",
      "open": 507.1499938964844,
      "high": 512.6199951171875,
      "low": 504.7099914550781,
      "close": 509.32000732421875,
      "volume": 647500
    },
    {
      "time": "2026-01-20",
      "open": 500.2900085449219,
      "high": 506.3900146484375,
      "low": 491.20001220703125,
      "close": 492.5799865722656,
      "volume": 422600
    },
    {
      "time": "2026-01-21",
      "open": 495.67999267578125,
      "high": 509,
      "low": 494.2900085449219,
      "close": 503.75,
      "volume": 554500
    },
    {
      "time": "2026-01-22",
      "open": 507.29998779296875,
      "high": 511.7900085449219,
      "low": 504.760009765625,
      "close": 508.07000732421875,
      "volume": 523500
    },
    {
      "time": "2026-01-23",
      "open": 504.4599914550781,
      "high": 506.5400085449219,
      "low": 491.0400085449219,
      "close": 496.6000061035156,
      "volume": 772000
    },
    {
      "time": "2026-01-26",
      "open": 498.760009765625,
      "high": 502.6300048828125,
      "low": 496.7200012207031,
      "close": 500.5299987792969,
      "volume": 506800
    },
    {
      "time": "2026-01-27",
      "open": 498.4700012207031,
      "high": 501.6499938964844,
      "low": 496.1199951171875,
      "close": 498.3299865722656,
      "volume": 389800
    },
    {
      "time": "2026-01-28",
      "open": 500.3299865722656,
      "high": 503.6099853515625,
      "low": 496.5400085449219,
      "close": 499.6700134277344,
      "volume": 546700
    },
    {
      "time": "2026-01-29",
      "open": 537.7899780273438,
      "high": 543,
      "low": 515.9000244140625,
      "close": 521.3599853515625,
      "volume": 1211600
    },
    {
      "time": "2026-01-30",
      "open": 527.25,
      "high": 533.0800170898438,
      "low": 517.4199829101562,
      "close": 527.1900024414062,
      "volume": 1159300
    },
    {
      "time": "2026-02-02",
      "open": 526.4000244140625,
      "high": 535.1599731445312,
      "low": 521.7999877929688,
      "close": 532.1799926757812,
      "volume": 697500
    },
    {
      "time": "2026-02-03",
      "open": 529.489990234375,
      "high": 535,
      "low": 519.8400268554688,
      "close": 530.0499877929688,
      "volume": 707700
    },
    {
      "time": "2026-02-04",
      "open": 531.5900268554688,
      "high": 550.1799926757812,
      "low": 531.5900268554688,
      "close": 545.5,
      "volume": 1083400
    },
    {
      "time": "2026-02-05",
      "open": 545,
      "high": 548.1799926757812,
      "low": 532.0999755859375,
      "close": 535.02001953125,
      "volume": 625600
    },
    {
      "time": "2026-02-06",
      "open": 539.8499755859375,
      "high": 547,
      "low": 533.989990234375,
      "close": 542.989990234375,
      "volume": 522300
    },
    {
      "time": "2026-02-09",
      "open": 539.9500122070312,
      "high": 545.3499755859375,
      "low": 537.5999755859375,
      "close": 539.1099853515625,
      "volume": 679800
    },
    {
      "time": "2026-02-10",
      "open": 532.3300170898438,
      "high": 537.0499877929688,
      "low": 496.4800109863281,
      "close": 505.6400146484375,
      "volume": 1294600
    },
    {
      "time": "2026-02-11",
      "open": 509.80999755859375,
      "high": 509.80999755859375,
      "low": 484.3800048828125,
      "close": 485.9599914550781,
      "volume": 1351600
    },
    {
      "time": "2026-02-12",
      "open": 480.8699951171875,
      "high": 492.19000244140625,
      "low": 451.9599914550781,
      "close": 467.29998779296875,
      "volume": 1691800
    },
    {
      "time": "2026-02-13",
      "open": 468.55999755859375,
      "high": 478.0199890136719,
      "low": 464.32000732421875,
      "close": 473.6700134277344,
      "volume": 677300
    },
    {
      "time": "2026-02-17",
      "open": 481.67999267578125,
      "high": 482,
      "low": 468.7300109863281,
      "close": 468.7799987792969,
      "volume": 740300
    },
    {
      "time": "2026-02-18",
      "open": 471.6700134277344,
      "high": 483.45001220703125,
      "low": 471.07000732421875,
      "close": 477.7900085449219,
      "volume": 498100
    },
    {
      "time": "2026-02-19",
      "open": 473.30999755859375,
      "high": 475.80999755859375,
      "low": 467.55999755859375,
      "close": 472.42999267578125,
      "volume": 664800
    },
    {
      "time": "2026-02-20",
      "open": 470.3299865722656,
      "high": 471.8500061035156,
      "low": 461.67999267578125,
      "close": 471.69000244140625,
      "volume": 538200
    },
    {
      "time": "2026-02-23",
      "open": 467.1099853515625,
      "high": 470.5,
      "low": 448.5899963378906,
      "close": 453.7799987792969,
      "volume": 844000
    },
    {
      "time": "2026-02-24",
      "open": 450.3299865722656,
      "high": 466.5199890136719,
      "low": 449.8599853515625,
      "close": 466.239990234375,
      "volume": 763400
    },
    {
      "time": "2026-02-25",
      "open": 470.3800048828125,
      "high": 479.0899963378906,
      "low": 466.489990234375,
      "close": 478.25,
      "volume": 631300
    },
    {
      "time": "2026-02-26",
      "open": 479.6499938964844,
      "high": 487.8699951171875,
      "low": 475,
      "close": 486.9800109863281,
      "volume": 557300
    },
    {
      "time": "2026-02-27",
      "open": 475.8399963378906,
      "high": 479.5299987792969,
      "low": 465.04998779296875,
      "close": 470.1199951171875,
      "volume": 750500
    },
    {
      "time": "2026-03-02",
      "open": 460.92999267578125,
      "high": 477.80999755859375,
      "low": 460.92999267578125,
      "close": 475.3299865722656,
      "volume": 487600
    },
    {
      "time": "2026-03-03",
      "open": 464.07000732421875,
      "high": 470.1000061035156,
      "low": 458.8800048828125,
      "close": 465.67999267578125,
      "volume": 870000
    },
    {
      "time": "2026-03-04",
      "open": 468.989990234375,
      "high": 474.8299865722656,
      "low": 468.2900085449219,
      "close": 468.9100036621094,
      "volume": 551800
    },
    {
      "time": "2026-03-05",
      "open": 465.7300109863281,
      "high": 473.3800048828125,
      "low": 465.1099853515625,
      "close": 472.8900146484375,
      "volume": 534800
    },
    {
      "time": "2026-03-06",
      "open": 461.9200134277344,
      "high": 465.3699951171875,
      "low": 452.6499938964844,
      "close": 464.8900146484375,
      "volume": 578800
    },
    {
      "time": "2026-03-09",
      "open": 455.8999938964844,
      "high": 462.82000732421875,
      "low": 445,
      "close": 461.4800109863281,
      "volume": 664200
    },
    {
      "time": "2026-03-10",
      "open": 463.80999755859375,
      "high": 463.80999755859375,
      "low": 449.5799865722656,
      "close": 456.1600036621094,
      "volume": 519800
    },
    {
      "time": "2026-03-11",
      "open": 454,
      "high": 459.75,
      "low": 441.2900085449219,
      "close": 450.69000244140625,
      "volume": 634300
    },
    {
      "time": "2026-03-12",
      "open": 441.5,
      "high": 448.6400146484375,
      "low": 439.3900146484375,
      "close": 440.2900085449219,
      "volume": 632700
    },
    {
      "time": "2026-03-13",
      "open": 446.8699951171875,
      "high": 448.7699890136719,
      "low": 441.3999938964844,
      "close": 442.0799865722656,
      "volume": 532300
    },
    {
      "time": "2026-03-16",
      "open": 446.4800109863281,
      "high": 449.8399963378906,
      "low": 438.2300109863281,
      "close": 439.0199890136719,
      "volume": 597400
    },
    {
      "time": "2026-03-17",
      "open": 444.7900085449219,
      "high": 450.9100036621094,
      "low": 437.82000732421875,
      "close": 437.94000244140625,
      "volume": 1096100
    },
    {
      "time": "2026-03-18",
      "open": 435.8800048828125,
      "high": 440.0899963378906,
      "low": 431.8900146484375,
      "close": 432.5400085449219,
      "volume": 701800
    },
    {
      "time": "2026-03-19",
      "open": 430.80999755859375,
      "high": 438,
      "low": 430,
      "close": 434.05999755859375,
      "volume": 843500
    },
    {
      "time": "2026-03-20",
      "open": 430.6600036621094,
      "high": 440,
      "low": 430.6600036621094,
      "close": 438.94000244140625,
      "volume": 1824700
    },
    {
      "time": "2026-03-23",
      "open": 451.67999267578125,
      "high": 452.1499938964844,
      "low": 441.5899963378906,
      "close": 442.9100036621094,
      "volume": 938900
    },
    {
      "time": "2026-03-24",
      "open": 439.260009765625,
      "high": 450.5899963378906,
      "low": 436.0400085449219,
      "close": 448.1700134277344,
      "volume": 610900
    },
    {
      "time": "2026-03-25",
      "open": 452.45001220703125,
      "high": 457.5799865722656,
      "low": 445.0899963378906,
      "close": 451.8900146484375,
      "volume": 691600
    },
    {
      "time": "2026-03-26",
      "open": 448.8800048828125,
      "high": 454.32000732421875,
      "low": 445.989990234375,
      "close": 448.1499938964844,
      "volume": 390300
    },
    {
      "time": "2026-03-27",
      "open": 445.92999267578125,
      "high": 445.92999267578125,
      "low": 435.010009765625,
      "close": 436.80999755859375,
      "volume": 531000
    },
    {
      "time": "2026-03-30",
      "open": 440.3699951171875,
      "high": 446.5899963378906,
      "low": 436.75,
      "close": 438.42999267578125,
      "volume": 534700
    },
    {
      "time": "2026-03-31",
      "open": 443.4800109863281,
      "high": 447.8399963378906,
      "low": 436.20001220703125,
      "close": 444.3999938964844,
      "volume": 632200
    },
    {
      "time": "2026-04-01",
      "open": 448.489990234375,
      "high": 449.5899963378906,
      "low": 427.1499938964844,
      "close": 436.6700134277344,
      "volume": 645100
    },
    {
      "time": "2026-04-02",
      "open": 430.19000244140625,
      "high": 440.0899963378906,
      "low": 422.3699951171875,
      "close": 433.94000244140625,
      "volume": 619700
    },
    {
      "time": "2026-04-06",
      "open": 436.17999267578125,
      "high": 438.75,
      "low": 429.9200134277344,
      "close": 430.3999938964844,
      "volume": 483000
    },
    {
      "time": "2026-04-07",
      "open": 426.7900085449219,
      "high": 432.5899963378906,
      "low": 422.80999755859375,
      "close": 432.05999755859375,
      "volume": 805200
    },
    {
      "time": "2026-04-08",
      "open": 443.7300109863281,
      "high": 454.42999267578125,
      "low": 443.7300109863281,
      "close": 453.1000061035156,
      "volume": 862400
    },
    {
      "time": "2026-04-09",
      "open": 450.0799865722656,
      "high": 454.7099914550781,
      "low": 446.69000244140625,
      "close": 452.8999938964844,
      "volume": 878900
    },
    {
      "time": "2026-04-10",
      "open": 449.1300048828125,
      "high": 449.82000732421875,
      "low": 441.260009765625,
      "close": 446.3399963378906,
      "volume": 621900
    },
    {
      "time": "2026-04-13",
      "open": 443.1700134277344,
      "high": 455.1199951171875,
      "low": 442,
      "close": 455.05999755859375,
      "volume": 655200
    },
    {
      "time": "2026-04-14",
      "open": 458.05999755859375,
      "high": 463.8999938964844,
      "low": 454.5899963378906,
      "close": 461.989990234375,
      "volume": 527600
    },
    {
      "time": "2026-04-15",
      "open": 465.69000244140625,
      "high": 471.3999938964844,
      "low": 462.8800048828125,
      "close": 468.1499938964844,
      "volume": 526600
    },
    {
      "time": "2026-04-16",
      "open": 467.6499938964844,
      "high": 471.8900146484375,
      "low": 458.510009765625,
      "close": 458.9800109863281,
      "volume": 498200
    },
    {
      "time": "2026-04-17",
      "open": 462.29998779296875,
      "high": 466.3299865722656,
      "low": 454.8800048828125,
      "close": 456.20001220703125,
      "volume": 1082200
    },
    {
      "time": "2026-04-20",
      "open": 455.010009765625,
      "high": 461.69000244140625,
      "low": 453.9200134277344,
      "close": 456.5899963378906,
      "volume": 574600
    },
    {
      "time": "2026-04-21",
      "open": 461.489990234375,
      "high": 467.32000732421875,
      "low": 458.79998779296875,
      "close": 461.0799865722656,
      "volume": 566600
    },
    {
      "time": "2026-04-22",
      "open": 463.4599914550781,
      "high": 468.5199890136719,
      "low": 460,
      "close": 468.510009765625,
      "volume": 536100
    },
    {
      "time": "2026-04-23",
      "open": 464.75,
      "high": 466.79998779296875,
      "low": 454.2900085449219,
      "close": 459.6300048828125,
      "volume": 769400
    },
    {
      "time": "2026-04-24",
      "open": 459.2099914550781,
      "high": 468,
      "low": 451.9800109863281,
      "close": 464.1199951171875,
      "volume": 1197100
    },
    {
      "time": "2026-04-27",
      "open": 463.2699890136719,
      "high": 480.79998779296875,
      "low": 462.989990234375,
      "close": 477.8599853515625,
      "volume": 1008600
    },
    {
      "time": "2026-04-28",
      "open": 483.8800048828125,
      "high": 487.05999755859375,
      "low": 474.5,
      "close": 475.3500061035156,
      "volume": 581400
    },
    {
      "time": "2026-04-29",
      "open": 474.8399963378906,
      "high": 478.75,
      "low": 469.0899963378906,
      "close": 475.3800048828125,
      "volume": 547200
    },
    {
      "time": "2026-04-30",
      "open": 470.94000244140625,
      "high": 480.7900085449219,
      "low": 463.989990234375,
      "close": 474.7900085449219,
      "volume": 709400
    },
    {
      "time": "2026-05-01",
      "open": 475.6000061035156,
      "high": 477.07000732421875,
      "low": 466.760009765625,
      "close": 467.19000244140625,
      "volume": 536300
    },
    {
      "time": "2026-05-04",
      "open": 460.7900085449219,
      "high": 474.1400146484375,
      "low": 460.6499938964844,
      "close": 468.5899963378906,
      "volume": 415300
    },
    {
      "time": "2026-05-05",
      "open": 468.2200012207031,
      "high": 478.42999267578125,
      "low": 467.07000732421875,
      "close": 474.6499938964844,
      "volume": 406700
    },
    {
      "time": "2026-05-06",
      "open": 477.05999755859375,
      "high": 480.04998779296875,
      "low": 473.42999267578125,
      "close": 475.2900085449219,
      "volume": 514000
    },
    {
      "time": "2026-05-07",
      "open": 472.0899963378906,
      "high": 477.6199951171875,
      "low": 457.3999938964844,
      "close": 458.8399963378906,
      "volume": 604500
    },
    {
      "time": "2026-05-08",
      "open": 460.92999267578125,
      "high": 467.7900085449219,
      "low": 458.8699951171875,
      "close": 465.55999755859375,
      "volume": 604200
    },
    {
      "time": "2026-05-11",
      "open": 466,
      "high": 467.4700012207031,
      "low": 460.6000061035156,
      "close": 463.70001220703125,
      "volume": 549100
    },
    {
      "time": "2026-05-12",
      "open": 463.9599914550781,
      "high": 472.44000244140625,
      "low": 460.0199890136719,
      "close": 470.1199951171875,
      "volume": 845200
    },
    {
      "time": "2026-05-13",
      "open": 467.8500061035156,
      "high": 471.94000244140625,
      "low": 465.6300048828125,
      "close": 469.17999267578125,
      "volume": 521400
    },
    {
      "time": "2026-05-14",
      "open": 471.6700134277344,
      "high": 475.7799987792969,
      "low": 466.4800109863281,
      "close": 472.0400085449219,
      "volume": 427900
    },
    {
      "time": "2026-05-15",
      "open": 471.5799865722656,
      "high": 475.80999755859375,
      "low": 468.4800109863281,
      "close": 470.3800048828125,
      "volume": 585900
    },
    {
      "time": "2026-05-18",
      "open": 470.42999267578125,
      "high": 477.7799987792969,
      "low": 464.1099853515625,
      "close": 471.17999267578125,
      "volume": 430000
    },
    {
      "time": "2026-05-19",
      "open": 470.760009765625,
      "high": 472.32000732421875,
      "low": 463.3599853515625,
      "close": 463.760009765625,
      "volume": 423900
    },
    {
      "time": "2026-05-20",
      "open": 463.42999267578125,
      "high": 465.75,
      "low": 456.8699951171875,
      "close": 457.2699890136719,
      "volume": 698400
    },
    {
      "time": "2026-05-21",
      "open": 454.8299865722656,
      "high": 459,
      "low": 438.8399963378906,
      "close": 450.57000732421875,
      "volume": 795800
    },
    {
      "time": "2026-05-22",
      "open": 452.4599914550781,
      "high": 457.1199951171875,
      "low": 450.1199951171875,
      "close": 452.30999755859375,
      "volume": 629500
    },
    {
      "time": "2026-05-26",
      "open": 451.010009765625,
      "high": 456.17999267578125,
      "low": 450.0899963378906,
      "close": 455.5,
      "volume": 475100
    },
    {
      "time": "2026-05-27",
      "open": 454.42999267578125,
      "high": 454.42999267578125,
      "low": 437.2699890136719,
      "close": 443.1700134277344,
      "volume": 576500
    },
    {
      "time": "2026-05-28",
      "open": 439.20001220703125,
      "high": 444.8699951171875,
      "low": 437.239990234375,
      "close": 439.8500061035156,
      "volume": 675700
    },
    {
      "time": "2026-05-29",
      "open": 439.739990234375,
      "high": 449.3299865722656,
      "low": 438.5,
      "close": 445.7099914550781,
      "volume": 1582300
    },
    {
      "time": "2026-06-01",
      "open": 443.7699890136719,
      "high": 453.6600036621094,
      "low": 442,
      "close": 447.1499938964844,
      "volume": 745300
    },
    {
      "time": "2026-06-02",
      "open": 443.510009765625,
      "high": 451.2799987792969,
      "low": 438.6600036621094,
      "close": 445.3999938964844,
      "volume": 636700
    },
    {
      "time": "2026-06-03",
      "open": 441.8599853515625,
      "high": 444.6199951171875,
      "low": 433.239990234375,
      "close": 440.92999267578125,
      "volume": 547500
    },
    {
      "time": "2026-06-04",
      "open": 444.54998779296875,
      "high": 458.5199890136719,
      "low": 444.54998779296875,
      "close": 455.0899963378906,
      "volume": 565600
    },
    {
      "time": "2026-06-05",
      "open": 456.1300048828125,
      "high": 457.0799865722656,
      "low": 452.8399963378906,
      "close": 454.6600036621094,
      "volume": 615400
    },
    {
      "time": "2026-06-08",
      "open": 453.92999267578125,
      "high": 455.8500061035156,
      "low": 447.70001220703125,
      "close": 449.3800048828125,
      "volume": 547600
    },
    {
      "time": "2026-06-09",
      "open": 451.5299987792969,
      "high": 455.1499938964844,
      "low": 442.54998779296875,
      "close": 449.19000244140625,
      "volume": 480900
    },
    {
      "time": "2026-06-10",
      "open": 448.1000061035156,
      "high": 454.1499938964844,
      "low": 445.6499938964844,
      "close": 450.6199951171875,
      "volume": 489000
    },
    {
      "time": "2026-06-11",
      "open": 451.30999755859375,
      "high": 452.25,
      "low": 446.55999755859375,
      "close": 450.3800048828125,
      "volume": 364500
    },
    {
      "time": "2026-06-12",
      "open": 452.8800048828125,
      "high": 463.9100036621094,
      "low": 451.3399963378906,
      "close": 459.1300048828125,
      "volume": 681900
    },
    {
      "time": "2026-06-15",
      "open": 463.30999755859375,
      "high": 467.0899963378906,
      "low": 459.1700134277344,
      "close": 459.8800048828125,
      "volume": 588100
    },
    {
      "time": "2026-06-16",
      "open": 463.989990234375,
      "high": 473.29998779296875,
      "low": 460.260009765625,
      "close": 471.3299865722656,
      "volume": 648300
    },
    {
      "time": "2026-06-17",
      "open": 470.94000244140625,
      "high": 476.739990234375,
      "low": 469.82000732421875,
      "close": 471.9700012207031,
      "volume": 459800
    },
    {
      "time": "2026-06-18",
      "open": 476.3699951171875,
      "high": 477.489990234375,
      "low": 465.1199951171875,
      "close": 467.42999267578125,
      "volume": 1269300
    },
    {
      "time": "2026-06-22",
      "open": 469.4100036621094,
      "high": 474.6700134277344,
      "low": 467.1300048828125,
      "close": 471.4100036621094,
      "volume": 708300
    },
    {
      "time": "2026-06-23",
      "open": 466.5299987792969,
      "high": 473.55999755859375,
      "low": 464.7699890136719,
      "close": 466.1099853515625,
      "volume": 854900
    },
    {
      "time": "2026-06-24",
      "open": 463.6099853515625,
      "high": 465.489990234375,
      "low": 454.7300109863281,
      "close": 460.95001220703125,
      "volume": 674800
    },
    {
      "time": "2026-06-25",
      "open": 463.8999938964844,
      "high": 469.6300048828125,
      "low": 452.1099853515625,
      "close": 453.2900085449219,
      "volume": 675200
    },
    {
      "time": "2026-06-26",
      "open": 452.9700012207031,
      "high": 455,
      "low": 444,
      "close": 452.80999755859375,
      "volume": 2748200
    },
    {
      "time": "2026-06-29",
      "open": 454.5,
      "high": 458.7099914550781,
      "low": 446.0400085449219,
      "close": 446.7900085449219,
      "volume": 865300
    },
    {
      "time": "2026-06-30",
      "open": 449.82000732421875,
      "high": 460.3399963378906,
      "low": 449.0799865722656,
      "close": 458.760009765625,
      "volume": 790100
    },
    {
      "time": "2026-07-01",
      "open": 460,
      "high": 480.80999755859375,
      "low": 457.3900146484375,
      "close": 479.67999267578125,
      "volume": 657400
    },
    {
      "time": "2026-07-02",
      "open": 484.70001220703125,
      "high": 492.4599914550781,
      "low": 481.5,
      "close": 489.1600036621094,
      "volume": 694500
    },
    {
      "time": "2026-07-06",
      "open": 490.3699951171875,
      "high": 507.739990234375,
      "low": 487.1700134277344,
      "close": 507.5,
      "volume": 753200
    },
    {
      "time": "2026-07-07",
      "open": 505.7699890136719,
      "high": 512.7000122070312,
      "low": 505.7699890136719,
      "close": 507.8399963378906,
      "volume": 553900
    },
    {
      "time": "2026-07-08",
      "open": 509.8800048828125,
      "high": 510.3800048828125,
      "low": 488.7799987792969,
      "close": 490.5799865722656,
      "volume": 893100
    },
    {
      "time": "2026-07-09",
      "open": 495.1000061035156,
      "high": 506.07000732421875,
      "low": 489.2699890136719,
      "close": 500.1600036621094,
      "volume": 601300
    },
    {
      "time": "2026-07-10",
      "open": 508.79998779296875,
      "high": 513,
      "low": 500.69000244140625,
      "close": 506.760009765625,
      "volume": 456200
    },
    {
      "time": "2026-07-13",
      "open": 503.5299987792969,
      "high": 519.3099975585938,
      "low": 503.5299987792969,
      "close": 518.22998046875,
      "volume": 745600
    },
    {
      "time": "2026-07-14",
      "open": 511.2200012207031,
      "high": 521.3800048828125,
      "low": 505.3800048828125,
      "close": 518.5999755859375,
      "volume": 560000
    },
    {
      "time": "2026-07-15",
      "open": 518.8800048828125,
      "high": 533.0399780273438,
      "low": 516.4199829101562,
      "close": 527.280029296875,
      "volume": 692400
    },
    {
      "time": "2026-07-16",
      "open": 520.0499877929688,
      "high": 533.239990234375,
      "low": 520.0499877929688,
      "close": 533.2100219726562,
      "volume": 666900
    },
    {
      "time": "2026-07-17",
      "open": 523.7999877929688,
      "high": 538.9299926757812,
      "low": 523.6900024414062,
      "close": 527.8699951171875,
      "volume": 661500
    },
    {
      "time": "2026-07-20",
      "open": 528.760009765625,
      "high": 530.8200073242188,
      "low": 523.1699829101562,
      "close": 526.219970703125,
      "volume": 459800
    },
    {
      "time": "2026-07-21",
      "open": 527.9000244140625,
      "high": 529.3499755859375,
      "low": 522.9600219726562,
      "close": 528.3699951171875,
      "volume": 557000
    },
    {
      "time": "2026-07-22",
      "open": 529.6799926757812,
      "high": 531.4600219726562,
      "low": 525.2100219726562,
      "close": 526.8200073242188,
      "volume": 641800
    },
    {
      "time": "2026-07-23",
      "open": 531.3699951171875,
      "high": 536.5800170898438,
      "low": 515.0900268554688,
      "close": 520.1099853515625,
      "volume": 929200
    },
    {
      "time": "2026-07-24",
      "open": 519.4099731445312,
      "high": 530.2100219726562,
      "low": 510.75,
      "close": 528.9000244140625,
      "volume": 491800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 503.1984008789062
    },
    {
      "time": "2025-10-06",
      "value": 502.65340087890627
    },
    {
      "time": "2025-10-07",
      "value": 502.2402008056641
    },
    {
      "time": "2025-10-08",
      "value": 501.62380126953127
    },
    {
      "time": "2025-10-09",
      "value": 501.0564013671875
    },
    {
      "time": "2025-10-10",
      "value": 500.281201171875
    },
    {
      "time": "2025-10-13",
      "value": 499.88700134277343
    },
    {
      "time": "2025-10-14",
      "value": 499.49180114746093
    },
    {
      "time": "2025-10-15",
      "value": 499.01660095214845
    },
    {
      "time": "2025-10-16",
      "value": 498.20260131835937
    },
    {
      "time": "2025-10-17",
      "value": 497.63860107421874
    },
    {
      "time": "2025-10-20",
      "value": 496.9930010986328
    },
    {
      "time": "2025-10-21",
      "value": 496.4472009277344
    },
    {
      "time": "2025-10-22",
      "value": 495.56220092773435
    },
    {
      "time": "2025-10-23",
      "value": 494.94000061035155
    },
    {
      "time": "2025-10-24",
      "value": 494.2498004150391
    },
    {
      "time": "2025-10-27",
      "value": 493.88080078125
    },
    {
      "time": "2025-10-28",
      "value": 493.45900085449216
    },
    {
      "time": "2025-10-29",
      "value": 492.90460083007815
    },
    {
      "time": "2025-10-30",
      "value": 491.87880065917966
    },
    {
      "time": "2025-10-31",
      "value": 490.82960021972656
    },
    {
      "time": "2025-11-03",
      "value": 489.5388006591797
    },
    {
      "time": "2025-11-04",
      "value": 488.3490008544922
    },
    {
      "time": "2025-11-05",
      "value": 487.19260070800783
    },
    {
      "time": "2025-11-06",
      "value": 485.97780029296877
    },
    {
      "time": "2025-11-07",
      "value": 484.8738000488281
    },
    {
      "time": "2025-11-10",
      "value": 483.76359985351564
    },
    {
      "time": "2025-11-11",
      "value": 482.8059997558594
    },
    {
      "time": "2025-11-12",
      "value": 482.0727996826172
    },
    {
      "time": "2025-11-13",
      "value": 481.0232000732422
    },
    {
      "time": "2025-11-14",
      "value": 480.39760009765627
    },
    {
      "time": "2025-11-17",
      "value": 479.3647998046875
    },
    {
      "time": "2025-11-18",
      "value": 478.35419982910156
    },
    {
      "time": "2025-11-19",
      "value": 477.51019958496096
    },
    {
      "time": "2025-11-20",
      "value": 476.32339965820313
    },
    {
      "time": "2025-11-21",
      "value": 475.3329998779297
    },
    {
      "time": "2025-11-24",
      "value": 474.50099975585937
    },
    {
      "time": "2025-11-25",
      "value": 473.8347998046875
    },
    {
      "time": "2025-11-26",
      "value": 473.18079956054686
    },
    {
      "time": "2025-11-28",
      "value": 472.4677990722656
    },
    {
      "time": "2025-12-01",
      "value": 471.77559936523437
    },
    {
      "time": "2025-12-02",
      "value": 471.0241998291016
    },
    {
      "time": "2025-12-03",
      "value": 470.5437994384766
    },
    {
      "time": "2025-12-04",
      "value": 470.1881988525391
    },
    {
      "time": "2025-12-05",
      "value": 469.8903985595703
    },
    {
      "time": "2025-12-08",
      "value": 469.43919860839844
    },
    {
      "time": "2025-12-09",
      "value": 469.0115985107422
    },
    {
      "time": "2025-12-10",
      "value": 469.13179870605467
    },
    {
      "time": "2025-12-11",
      "value": 469.37199829101564
    },
    {
      "time": "2025-12-12",
      "value": 469.4313983154297
    },
    {
      "time": "2025-12-15",
      "value": 469.4211981201172
    },
    {
      "time": "2025-12-16",
      "value": 469.2769982910156
    },
    {
      "time": "2025-12-17",
      "value": 469.0711981201172
    },
    {
      "time": "2025-12-18",
      "value": 469.02159790039065
    },
    {
      "time": "2025-12-19",
      "value": 468.9773980712891
    },
    {
      "time": "2025-12-22",
      "value": 469.3071984863281
    },
    {
      "time": "2025-12-23",
      "value": 469.6385986328125
    },
    {
      "time": "2025-12-24",
      "value": 469.92759887695314
    },
    {
      "time": "2025-12-26",
      "value": 470.338798828125
    },
    {
      "time": "2025-12-29",
      "value": 470.9397985839844
    },
    {
      "time": "2025-12-30",
      "value": 471.42419860839846
    },
    {
      "time": "2025-12-31",
      "value": 471.77739868164065
    },
    {
      "time": "2026-01-02",
      "value": 472.0655987548828
    },
    {
      "time": "2026-01-05",
      "value": 472.7683990478516
    },
    {
      "time": "2026-01-06",
      "value": 473.4101989746094
    },
    {
      "time": "2026-01-07",
      "value": 473.7873992919922
    },
    {
      "time": "2026-01-08",
      "value": 474.16419921875
    },
    {
      "time": "2026-01-09",
      "value": 474.62859924316405
    },
    {
      "time": "2026-01-12",
      "value": 475.2609991455078
    },
    {
      "time": "2026-01-13",
      "value": 476.0861993408203
    },
    {
      "time": "2026-01-14",
      "value": 477.17999938964846
    },
    {
      "time": "2026-01-15",
      "value": 478.2943994140625
    },
    {
      "time": "2026-01-16",
      "value": 479.44079956054685
    },
    {
      "time": "2026-01-20",
      "value": 480.11099914550783
    },
    {
      "time": "2026-01-21",
      "value": 481.03559936523436
    },
    {
      "time": "2026-01-22",
      "value": 481.9683996582031
    },
    {
      "time": "2026-01-23",
      "value": 482.7144000244141
    },
    {
      "time": "2026-01-26",
      "value": 483.4261999511719
    },
    {
      "time": "2026-01-27",
      "value": 483.98199951171875
    },
    {
      "time": "2026-01-28",
      "value": 484.78699951171876
    },
    {
      "time": "2026-01-29",
      "value": 486.05419921875
    },
    {
      "time": "2026-01-30",
      "value": 487.78199951171877
    },
    {
      "time": "2026-02-02",
      "value": 489.5693994140625
    },
    {
      "time": "2026-02-03",
      "value": 491.1743994140625
    },
    {
      "time": "2026-02-04",
      "value": 493.2517993164063
    },
    {
      "time": "2026-02-05",
      "value": 495.00099975585937
    },
    {
      "time": "2026-02-06",
      "value": 496.9397998046875
    },
    {
      "time": "2026-02-09",
      "value": 498.66559936523436
    },
    {
      "time": "2026-02-10",
      "value": 499.70899963378906
    },
    {
      "time": "2026-02-11",
      "value": 500.31339965820314
    },
    {
      "time": "2026-02-12",
      "value": 500.56119934082034
    },
    {
      "time": "2026-02-13",
      "value": 500.89879943847654
    },
    {
      "time": "2026-02-17",
      "value": 500.87219970703126
    },
    {
      "time": "2026-02-18",
      "value": 500.94580017089845
    },
    {
      "time": "2026-02-19",
      "value": 500.8532000732422
    },
    {
      "time": "2026-02-20",
      "value": 500.75239990234377
    },
    {
      "time": "2026-02-23",
      "value": 500.2638000488281
    },
    {
      "time": "2026-02-24",
      "value": 499.6433996582031
    },
    {
      "time": "2026-02-25",
      "value": 499.2361999511719
    },
    {
      "time": "2026-02-26",
      "value": 499.1032000732422
    },
    {
      "time": "2026-02-27",
      "value": 498.6758001708984
    },
    {
      "time": "2026-03-02",
      "value": 498.4503997802734
    },
    {
      "time": "2026-03-03",
      "value": 498.01399963378907
    },
    {
      "time": "2026-03-04",
      "value": 497.6383996582031
    },
    {
      "time": "2026-03-05",
      "value": 497.3127996826172
    },
    {
      "time": "2026-03-06",
      "value": 496.69219970703125
    },
    {
      "time": "2026-03-09",
      "value": 495.9541998291016
    },
    {
      "time": "2026-03-10",
      "value": 495.05799987792966
    },
    {
      "time": "2026-03-11",
      "value": 494.0352001953125
    },
    {
      "time": "2026-03-12",
      "value": 492.885400390625
    },
    {
      "time": "2026-03-13",
      "value": 491.83760009765626
    },
    {
      "time": "2026-03-16",
      "value": 490.8111999511719
    },
    {
      "time": "2026-03-17",
      "value": 489.69460021972657
    },
    {
      "time": "2026-03-18",
      "value": 488.18760009765623
    },
    {
      "time": "2026-03-19",
      "value": 486.66400024414065
    },
    {
      "time": "2026-03-20",
      "value": 485.4820001220703
    },
    {
      "time": "2026-03-23",
      "value": 484.27080017089844
    },
    {
      "time": "2026-03-24",
      "value": 483.0790002441406
    },
    {
      "time": "2026-03-25",
      "value": 481.91360046386717
    },
    {
      "time": "2026-03-26",
      "value": 480.9692004394531
    },
    {
      "time": "2026-03-27",
      "value": 479.55620056152344
    },
    {
      "time": "2026-03-30",
      "value": 478.16280029296877
    },
    {
      "time": "2026-03-31",
      "value": 476.86440002441407
    },
    {
      "time": "2026-04-01",
      "value": 475.74620056152344
    },
    {
      "time": "2026-04-02",
      "value": 474.3500006103516
    },
    {
      "time": "2026-04-06",
      "value": 472.7966003417969
    },
    {
      "time": "2026-04-07",
      "value": 471.50580017089845
    },
    {
      "time": "2026-04-08",
      "value": 470.5572003173828
    },
    {
      "time": "2026-04-09",
      "value": 469.6486004638672
    },
    {
      "time": "2026-04-10",
      "value": 468.5820001220703
    },
    {
      "time": "2026-04-13",
      "value": 467.2560003662109
    },
    {
      "time": "2026-04-14",
      "value": 465.95200012207033
    },
    {
      "time": "2026-04-15",
      "value": 464.67140014648436
    },
    {
      "time": "2026-04-16",
      "value": 463.25000061035155
    },
    {
      "time": "2026-04-17",
      "value": 461.4640008544922
    },
    {
      "time": "2026-04-20",
      "value": 459.895400390625
    },
    {
      "time": "2026-04-21",
      "value": 458.2572003173828
    },
    {
      "time": "2026-04-22",
      "value": 456.84520080566404
    },
    {
      "time": "2026-04-23",
      "value": 455.92500061035156
    },
    {
      "time": "2026-04-24",
      "value": 455.48820068359373
    },
    {
      "time": "2026-04-27",
      "value": 455.69940063476565
    },
    {
      "time": "2026-04-28",
      "value": 455.7330004882813
    },
    {
      "time": "2026-04-29",
      "value": 455.86500061035156
    },
    {
      "time": "2026-04-30",
      "value": 455.80500061035156
    },
    {
      "time": "2026-05-01",
      "value": 455.70020080566405
    },
    {
      "time": "2026-05-04",
      "value": 455.63820068359377
    },
    {
      "time": "2026-05-05",
      "value": 456.0556005859375
    },
    {
      "time": "2026-05-06",
      "value": 456.2366009521484
    },
    {
      "time": "2026-05-07",
      "value": 455.84840087890626
    },
    {
      "time": "2026-05-08",
      "value": 455.42000061035156
    },
    {
      "time": "2026-05-11",
      "value": 455.2916009521484
    },
    {
      "time": "2026-05-12",
      "value": 455.18740112304687
    },
    {
      "time": "2026-05-13",
      "value": 455.25740112304686
    },
    {
      "time": "2026-05-14",
      "value": 455.32000122070315
    },
    {
      "time": "2026-05-15",
      "value": 455.2698010253906
    },
    {
      "time": "2026-05-18",
      "value": 455.3956005859375
    },
    {
      "time": "2026-05-19",
      "value": 455.44120056152343
    },
    {
      "time": "2026-05-20",
      "value": 455.46340026855466
    },
    {
      "time": "2026-05-21",
      "value": 455.46100036621095
    },
    {
      "time": "2026-05-22",
      "value": 455.7014001464844
    },
    {
      "time": "2026-05-26",
      "value": 455.96980041503906
    },
    {
      "time": "2026-05-27",
      "value": 456.0528009033203
    },
    {
      "time": "2026-05-28",
      "value": 456.0910009765625
    },
    {
      "time": "2026-05-29",
      "value": 456.3544006347656
    },
    {
      "time": "2026-06-01",
      "value": 456.61620056152344
    },
    {
      "time": "2026-06-02",
      "value": 456.745400390625
    },
    {
      "time": "2026-06-03",
      "value": 456.70580017089844
    },
    {
      "time": "2026-06-04",
      "value": 456.84419982910157
    },
    {
      "time": "2026-06-05",
      "value": 456.899599609375
    },
    {
      "time": "2026-06-08",
      "value": 456.92419982910155
    },
    {
      "time": "2026-06-09",
      "value": 457.1717999267578
    },
    {
      "time": "2026-06-10",
      "value": 457.41559997558596
    },
    {
      "time": "2026-06-11",
      "value": 457.5352001953125
    },
    {
      "time": "2026-06-12",
      "value": 457.9844000244141
    },
    {
      "time": "2026-06-15",
      "value": 458.50320007324217
    },
    {
      "time": "2026-06-16",
      "value": 459.3217999267578
    },
    {
      "time": "2026-06-17",
      "value": 460.12
    },
    {
      "time": "2026-06-18",
      "value": 460.40659973144534
    },
    {
      "time": "2026-06-22",
      "value": 460.7767999267578
    },
    {
      "time": "2026-06-23",
      "value": 461.17219970703127
    },
    {
      "time": "2026-06-24",
      "value": 461.29
    },
    {
      "time": "2026-06-25",
      "value": 461.1160003662109
    },
    {
      "time": "2026-06-26",
      "value": 460.80920043945315
    },
    {
      "time": "2026-06-29",
      "value": 460.565400390625
    },
    {
      "time": "2026-06-30",
      "value": 460.61660034179687
    },
    {
      "time": "2026-07-01",
      "value": 461.0784002685547
    },
    {
      "time": "2026-07-02",
      "value": 461.64000061035154
    },
    {
      "time": "2026-07-06",
      "value": 462.41980041503905
    },
    {
      "time": "2026-07-07",
      "value": 463.3840002441406
    },
    {
      "time": "2026-07-08",
      "value": 463.9132000732422
    },
    {
      "time": "2026-07-09",
      "value": 464.3592004394531
    },
    {
      "time": "2026-07-10",
      "value": 464.98740051269533
    },
    {
      "time": "2026-07-13",
      "value": 465.8444000244141
    },
    {
      "time": "2026-07-14",
      "value": 466.72059936523436
    },
    {
      "time": "2026-07-15",
      "value": 467.9223999023437
    },
    {
      "time": "2026-07-16",
      "value": 469.21480041503906
    },
    {
      "time": "2026-07-17",
      "value": 470.2792004394531
    },
    {
      "time": "2026-07-20",
      "value": 471.2977996826172
    },
    {
      "time": "2026-07-21",
      "value": 472.68839965820314
    },
    {
      "time": "2026-07-22",
      "value": 473.9135998535156
    },
    {
      "time": "2026-07-23",
      "value": 475.04179931640624
    },
    {
      "time": "2026-07-24",
      "value": 476.21739990234374
    }
  ],
  "analysis": null
}