{
  "ok": true,
  "cached": false,
  "ticker": "AMZN",
  "price": 232.11,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Matthew Robert Van Epps",
      "slug": "matthew-robert-van-epps",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Daniel Crenshaw",
      "slug": "daniel-crenshaw",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Mark Alford",
      "slug": "mark-alford",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Waymo vs. human drivers: Experts reveal which is safer",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/9d6862cf-4ed3-36c8-8c22-db7a11a0703b/waymo-vs.-human-drivers%3A.html",
      "published": "2026-07-25"
    },
    {
      "title": "Why Apple Stock Is Up Today",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/96d2b81c-f7c7-36e7-896e-c73268cf8136/why-apple-stock-is-up-today.html",
      "published": "2026-07-25"
    },
    {
      "title": "Amazon CEO Jassy may deliver a July 30 AWS earnings shock",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/eb960a19-05d5-343b-9d1b-e1ae4cc215bb/amazon-ceo-jassy-may-deliver.html",
      "published": "2026-07-25"
    },
    {
      "title": "Review & Preview: An Earnings Week to Forget",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/4b7b8b1b-61d9-340d-b235-70d532518486/review-%26-preview%3A-an-earnings.html",
      "published": "2026-07-24"
    },
    {
      "title": "Mag 7 Earnings Preview: Alphabet's Cloud Surge and CapEx Hike Raise the Stakes",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mag-7-earnings-preview-alphabets-230100437.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX Lands With a Thud",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/f78ef94c-b15b-3027-93dc-8daa6127f295/spacex-lands-with-a-thud.html",
      "published": "2026-07-24"
    },
    {
      "title": "Trump Is Expanding a Pledge That Could Stop AI Data Centers From Hiking Your Electricity Bill— Here's Who Just Signed On",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/economy/policy/articles/trump-expanding-pledge-could-stop-223116373.html",
      "published": "2026-07-24"
    },
    {
      "title": "Trump Says US to Launch Section 301 Probe Into EU Treatment of American Companies",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/economy/policy/articles/trump-says-us-launch-section-222039309.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 232.22000122070312,
      "high": 232.47999572753906,
      "low": 231.17999267578125,
      "close": 231.44000244140625,
      "volume": 28712100
    },
    {
      "time": "2025-07-28",
      "open": 233.35000610351562,
      "high": 234.2899932861328,
      "low": 232.25,
      "close": 232.7899932861328,
      "volume": 26300100
    },
    {
      "time": "2025-07-29",
      "open": 234.14999389648438,
      "high": 234.72000122070312,
      "low": 230.30999755859375,
      "close": 231.00999450683594,
      "volume": 33716200
    },
    {
      "time": "2025-07-30",
      "open": 231.63999938964844,
      "high": 231.8000030517578,
      "low": 229.2899932861328,
      "close": 230.19000244140625,
      "volume": 32993300
    },
    {
      "time": "2025-07-31",
      "open": 235.77000427246094,
      "high": 236.52999877929688,
      "low": 231.39999389648438,
      "close": 234.11000061035156,
      "volume": 104357300
    },
    {
      "time": "2025-08-01",
      "open": 217.2100067138672,
      "high": 220.44000244140625,
      "low": 212.8000030517578,
      "close": 214.75,
      "volume": 122258800
    },
    {
      "time": "2025-08-04",
      "open": 217.39999389648438,
      "high": 217.44000244140625,
      "low": 211.4199981689453,
      "close": 211.64999389648438,
      "volume": 77890100
    },
    {
      "time": "2025-08-05",
      "open": 213.0500030517578,
      "high": 216.3000030517578,
      "low": 212.8699951171875,
      "close": 213.75,
      "volume": 51505100
    },
    {
      "time": "2025-08-06",
      "open": 214.6999969482422,
      "high": 222.64999389648438,
      "low": 213.74000549316406,
      "close": 222.30999755859375,
      "volume": 54823000
    },
    {
      "time": "2025-08-07",
      "open": 221,
      "high": 226.22000122070312,
      "low": 220.82000732421875,
      "close": 223.1300048828125,
      "volume": 40603500
    },
    {
      "time": "2025-08-08",
      "open": 223.13999938964844,
      "high": 223.8000030517578,
      "low": 221.8800048828125,
      "close": 222.69000244140625,
      "volume": 32970500
    },
    {
      "time": "2025-08-11",
      "open": 221.77999877929688,
      "high": 223.0500030517578,
      "low": 220.39999389648438,
      "close": 221.3000030517578,
      "volume": 31646200
    },
    {
      "time": "2025-08-12",
      "open": 222.22999572753906,
      "high": 223.5,
      "low": 219.0500030517578,
      "close": 221.47000122070312,
      "volume": 37185800
    },
    {
      "time": "2025-08-13",
      "open": 222,
      "high": 224.9199981689453,
      "low": 222,
      "close": 224.55999755859375,
      "volume": 36508300
    },
    {
      "time": "2025-08-14",
      "open": 227.39999389648438,
      "high": 233.11000061035156,
      "low": 227.02000427246094,
      "close": 230.97999572753906,
      "volume": 61545800
    },
    {
      "time": "2025-08-15",
      "open": 232.5800018310547,
      "high": 234.0800018310547,
      "low": 229.80999755859375,
      "close": 231.02999877929688,
      "volume": 39649200
    },
    {
      "time": "2025-08-18",
      "open": 230.22999572753906,
      "high": 231.91000366210938,
      "low": 228.3300018310547,
      "close": 231.49000549316406,
      "volume": 25248900
    },
    {
      "time": "2025-08-19",
      "open": 230.08999633789062,
      "high": 230.52999877929688,
      "low": 227.1199951171875,
      "close": 228.00999450683594,
      "volume": 29891000
    },
    {
      "time": "2025-08-20",
      "open": 227.1199951171875,
      "high": 227.27000427246094,
      "low": 220.9199981689453,
      "close": 223.80999755859375,
      "volume": 36604300
    },
    {
      "time": "2025-08-21",
      "open": 222.64999389648438,
      "high": 222.77999877929688,
      "low": 220.5,
      "close": 221.9499969482422,
      "volume": 32140500
    },
    {
      "time": "2025-08-22",
      "open": 222.7899932861328,
      "high": 229.13999938964844,
      "low": 220.82000732421875,
      "close": 228.83999633789062,
      "volume": 37315300
    },
    {
      "time": "2025-08-25",
      "open": 227.35000610351562,
      "high": 229.60000610351562,
      "low": 227.30999755859375,
      "close": 227.94000244140625,
      "volume": 22633700
    },
    {
      "time": "2025-08-26",
      "open": 227.11000061035156,
      "high": 229,
      "low": 226.02000427246094,
      "close": 228.7100067138672,
      "volume": 26105400
    },
    {
      "time": "2025-08-27",
      "open": 228.57000732421875,
      "high": 229.8699951171875,
      "low": 227.80999755859375,
      "close": 229.1199951171875,
      "volume": 21254500
    },
    {
      "time": "2025-08-28",
      "open": 229.00999450683594,
      "high": 232.7100067138672,
      "low": 228.02000427246094,
      "close": 231.60000610351562,
      "volume": 33679600
    },
    {
      "time": "2025-08-29",
      "open": 231.32000732421875,
      "high": 231.80999755859375,
      "low": 228.16000366210938,
      "close": 229,
      "volume": 26199200
    },
    {
      "time": "2025-09-02",
      "open": 223.52000427246094,
      "high": 226.1699981689453,
      "low": 221.8300018310547,
      "close": 225.33999633789062,
      "volume": 38843900
    },
    {
      "time": "2025-09-03",
      "open": 225.2100067138672,
      "high": 227.1699981689453,
      "low": 224.36000061035156,
      "close": 225.99000549316406,
      "volume": 29223100
    },
    {
      "time": "2025-09-04",
      "open": 231.19000244140625,
      "high": 235.77000427246094,
      "low": 230.77999877929688,
      "close": 235.67999267578125,
      "volume": 59391800
    },
    {
      "time": "2025-09-05",
      "open": 235.19000244140625,
      "high": 236,
      "low": 231.92999267578125,
      "close": 232.3300018310547,
      "volume": 36721800
    },
    {
      "time": "2025-09-08",
      "open": 234.94000244140625,
      "high": 237.60000610351562,
      "low": 233.75,
      "close": 235.83999633789062,
      "volume": 33947100
    },
    {
      "time": "2025-09-09",
      "open": 236.36000061035156,
      "high": 238.85000610351562,
      "low": 235.0800018310547,
      "close": 238.24000549316406,
      "volume": 27033800
    },
    {
      "time": "2025-09-10",
      "open": 237.52000427246094,
      "high": 237.67999267578125,
      "low": 229.10000610351562,
      "close": 230.3300018310547,
      "volume": 60907700
    },
    {
      "time": "2025-09-11",
      "open": 231.49000549316406,
      "high": 231.52999877929688,
      "low": 229.33999633789062,
      "close": 229.9499969482422,
      "volume": 37485600
    },
    {
      "time": "2025-09-12",
      "open": 230.35000610351562,
      "high": 230.7899932861328,
      "low": 226.2899932861328,
      "close": 228.14999389648438,
      "volume": 38496200
    },
    {
      "time": "2025-09-15",
      "open": 230.6300048828125,
      "high": 233.72999572753906,
      "low": 230.32000732421875,
      "close": 231.42999267578125,
      "volume": 33243300
    },
    {
      "time": "2025-09-16",
      "open": 232.94000244140625,
      "high": 235.89999389648438,
      "low": 232.22999572753906,
      "close": 234.0500030517578,
      "volume": 38203900
    },
    {
      "time": "2025-09-17",
      "open": 233.77000427246094,
      "high": 234.3000030517578,
      "low": 228.7100067138672,
      "close": 231.6199951171875,
      "volume": 42815200
    },
    {
      "time": "2025-09-18",
      "open": 232.5,
      "high": 233.47999572753906,
      "low": 228.7899932861328,
      "close": 231.22999572753906,
      "volume": 37931700
    },
    {
      "time": "2025-09-19",
      "open": 232.3699951171875,
      "high": 234.16000366210938,
      "low": 229.6999969482422,
      "close": 231.47999572753906,
      "volume": 97943200
    },
    {
      "time": "2025-09-22",
      "open": 230.55999755859375,
      "high": 230.57000732421875,
      "low": 227.50999450683594,
      "close": 227.6300048828125,
      "volume": 45914500
    },
    {
      "time": "2025-09-23",
      "open": 227.8300018310547,
      "high": 227.86000061035156,
      "low": 220.07000732421875,
      "close": 220.7100067138672,
      "volume": 70956200
    },
    {
      "time": "2025-09-24",
      "open": 224.14999389648438,
      "high": 224.55999755859375,
      "low": 219.4499969482422,
      "close": 220.2100067138672,
      "volume": 49509000
    },
    {
      "time": "2025-09-25",
      "open": 220.05999755859375,
      "high": 220.6699981689453,
      "low": 216.47000122070312,
      "close": 218.14999389648438,
      "volume": 52226300
    },
    {
      "time": "2025-09-26",
      "open": 219.0800018310547,
      "high": 221.0500030517578,
      "low": 218.02000427246094,
      "close": 219.77999877929688,
      "volume": 41650100
    },
    {
      "time": "2025-09-29",
      "open": 220.0800018310547,
      "high": 222.60000610351562,
      "low": 219.3000030517578,
      "close": 222.1699981689453,
      "volume": 44259200
    },
    {
      "time": "2025-09-30",
      "open": 222.02999877929688,
      "high": 222.24000549316406,
      "low": 217.88999938964844,
      "close": 219.57000732421875,
      "volume": 48396400
    },
    {
      "time": "2025-10-01",
      "open": 217.36000061035156,
      "high": 222.14999389648438,
      "low": 216.61000061035156,
      "close": 220.6300048828125,
      "volume": 43933800
    },
    {
      "time": "2025-10-02",
      "open": 221.00999450683594,
      "high": 222.80999755859375,
      "low": 218.9499969482422,
      "close": 222.41000366210938,
      "volume": 41258600
    },
    {
      "time": "2025-10-03",
      "open": 223.44000244140625,
      "high": 224.1999969482422,
      "low": 219.33999633789062,
      "close": 219.50999450683594,
      "volume": 43639000
    },
    {
      "time": "2025-10-06",
      "open": 221,
      "high": 221.72999572753906,
      "low": 216.02999877929688,
      "close": 220.89999389648438,
      "volume": 43690900
    },
    {
      "time": "2025-10-07",
      "open": 220.8800048828125,
      "high": 222.88999938964844,
      "low": 220.1699981689453,
      "close": 221.77999877929688,
      "volume": 31194700
    },
    {
      "time": "2025-10-08",
      "open": 222.9199981689453,
      "high": 226.72999572753906,
      "low": 221.19000244140625,
      "close": 225.22000122070312,
      "volume": 46686000
    },
    {
      "time": "2025-10-09",
      "open": 225,
      "high": 228.2100067138672,
      "low": 221.75,
      "close": 227.74000549316406,
      "volume": 46412100
    },
    {
      "time": "2025-10-10",
      "open": 226.2100067138672,
      "high": 228.25,
      "low": 216,
      "close": 216.3699951171875,
      "volume": 72367500
    },
    {
      "time": "2025-10-13",
      "open": 217.6999969482422,
      "high": 220.67999267578125,
      "low": 217.0399932861328,
      "close": 220.07000732421875,
      "volume": 37809700
    },
    {
      "time": "2025-10-14",
      "open": 215.55999755859375,
      "high": 219.32000732421875,
      "low": 212.60000610351562,
      "close": 216.38999938964844,
      "volume": 45665600
    },
    {
      "time": "2025-10-15",
      "open": 216.6199951171875,
      "high": 217.7100067138672,
      "low": 212.66000366210938,
      "close": 215.57000732421875,
      "volume": 45909500
    },
    {
      "time": "2025-10-16",
      "open": 215.6699981689453,
      "high": 218.58999633789062,
      "low": 212.80999755859375,
      "close": 214.47000122070312,
      "volume": 42414600
    },
    {
      "time": "2025-10-17",
      "open": 214.55999755859375,
      "high": 214.8000030517578,
      "low": 211.02999877929688,
      "close": 213.0399932861328,
      "volume": 45986900
    },
    {
      "time": "2025-10-20",
      "open": 213.8800048828125,
      "high": 216.69000244140625,
      "low": 213.58999633789062,
      "close": 216.47999572753906,
      "volume": 38882800
    },
    {
      "time": "2025-10-21",
      "open": 218.42999267578125,
      "high": 223.32000732421875,
      "low": 217.99000549316406,
      "close": 222.02999877929688,
      "volume": 50494600
    },
    {
      "time": "2025-10-22",
      "open": 219.3000030517578,
      "high": 220.00999450683594,
      "low": 216.52000427246094,
      "close": 217.9499969482422,
      "volume": 44308500
    },
    {
      "time": "2025-10-23",
      "open": 219,
      "high": 221.3000030517578,
      "low": 218.17999267578125,
      "close": 221.08999633789062,
      "volume": 31540000
    },
    {
      "time": "2025-10-24",
      "open": 221.97000122070312,
      "high": 225.39999389648438,
      "low": 221.89999389648438,
      "close": 224.2100067138672,
      "volume": 38685100
    },
    {
      "time": "2025-10-27",
      "open": 227.66000366210938,
      "high": 228.39999389648438,
      "low": 225.5399932861328,
      "close": 226.97000122070312,
      "volume": 38267000
    },
    {
      "time": "2025-10-28",
      "open": 228.22000122070312,
      "high": 231.49000549316406,
      "low": 226.2100067138672,
      "close": 229.25,
      "volume": 47100000
    },
    {
      "time": "2025-10-29",
      "open": 231.6699981689453,
      "high": 232.82000732421875,
      "low": 227.75999450683594,
      "close": 230.3000030517578,
      "volume": 52036200
    },
    {
      "time": "2025-10-30",
      "open": 227.05999755859375,
      "high": 228.44000244140625,
      "low": 222.75,
      "close": 222.86000061035156,
      "volume": 102252900
    },
    {
      "time": "2025-10-31",
      "open": 250.10000610351562,
      "high": 250.5,
      "low": 243.97999572753906,
      "close": 244.22000122070312,
      "volume": 166340800
    },
    {
      "time": "2025-11-03",
      "open": 255.36000061035156,
      "high": 258.6000061035156,
      "low": 252.89999389648438,
      "close": 254,
      "volume": 95997800
    },
    {
      "time": "2025-11-04",
      "open": 250.3800048828125,
      "high": 257.010009765625,
      "low": 248.66000366210938,
      "close": 249.32000732421875,
      "volume": 51546300
    },
    {
      "time": "2025-11-05",
      "open": 249.02999877929688,
      "high": 251,
      "low": 246.16000366210938,
      "close": 250.1999969482422,
      "volume": 40610700
    },
    {
      "time": "2025-11-06",
      "open": 249.16000366210938,
      "high": 250.3800048828125,
      "low": 242.1699981689453,
      "close": 243.0399932861328,
      "volume": 46004200
    },
    {
      "time": "2025-11-07",
      "open": 242.89999389648438,
      "high": 244.89999389648438,
      "low": 238.49000549316406,
      "close": 244.41000366210938,
      "volume": 46374300
    },
    {
      "time": "2025-11-10",
      "open": 248.33999633789062,
      "high": 251.75,
      "low": 245.58999633789062,
      "close": 248.39999389648438,
      "volume": 36476500
    },
    {
      "time": "2025-11-11",
      "open": 248.41000366210938,
      "high": 249.75,
      "low": 247.22999572753906,
      "close": 249.10000610351562,
      "volume": 23564100
    },
    {
      "time": "2025-11-12",
      "open": 250.24000549316406,
      "high": 250.3699951171875,
      "low": 243.75,
      "close": 244.1999969482422,
      "volume": 31190100
    },
    {
      "time": "2025-11-13",
      "open": 243.0500030517578,
      "high": 243.75,
      "low": 236.5,
      "close": 237.5800018310547,
      "volume": 41401700
    },
    {
      "time": "2025-11-14",
      "open": 235.05999755859375,
      "high": 238.72999572753906,
      "low": 232.88999938964844,
      "close": 234.69000244140625,
      "volume": 38956700
    },
    {
      "time": "2025-11-17",
      "open": 233.25,
      "high": 234.60000610351562,
      "low": 229.19000244140625,
      "close": 232.8699951171875,
      "volume": 59919000
    },
    {
      "time": "2025-11-18",
      "open": 228.10000610351562,
      "high": 230.1999969482422,
      "low": 222.4199981689453,
      "close": 222.5500030517578,
      "volume": 60608400
    },
    {
      "time": "2025-11-19",
      "open": 223.74000549316406,
      "high": 223.74000549316406,
      "low": 218.52000427246094,
      "close": 222.69000244140625,
      "volume": 58335600
    },
    {
      "time": "2025-11-20",
      "open": 227.0500030517578,
      "high": 227.41000366210938,
      "low": 216.74000549316406,
      "close": 217.13999938964844,
      "volume": 50309000
    },
    {
      "time": "2025-11-21",
      "open": 216.35000610351562,
      "high": 222.2100067138672,
      "low": 215.17999267578125,
      "close": 220.69000244140625,
      "volume": 68490500
    },
    {
      "time": "2025-11-24",
      "open": 222.55999755859375,
      "high": 227.3300018310547,
      "low": 222.27000427246094,
      "close": 226.27999877929688,
      "volume": 54318400
    },
    {
      "time": "2025-11-25",
      "open": 226.3800048828125,
      "high": 230.52000427246094,
      "low": 223.8000030517578,
      "close": 229.6699981689453,
      "volume": 39379300
    },
    {
      "time": "2025-11-26",
      "open": 230.74000549316406,
      "high": 231.75,
      "low": 228.77000427246094,
      "close": 229.16000366210938,
      "volume": 38497900
    },
    {
      "time": "2025-11-28",
      "open": 231.24000549316406,
      "high": 233.2899932861328,
      "low": 230.22000122070312,
      "close": 233.22000122070312,
      "volume": 20292300
    },
    {
      "time": "2025-12-01",
      "open": 233.22000122070312,
      "high": 235.8000030517578,
      "low": 232.25,
      "close": 233.8800048828125,
      "volume": 42904000
    },
    {
      "time": "2025-12-02",
      "open": 235.00999450683594,
      "high": 238.97000122070312,
      "low": 233.5500030517578,
      "close": 234.4199981689453,
      "volume": 45785400
    },
    {
      "time": "2025-12-03",
      "open": 233.35000610351562,
      "high": 233.3800048828125,
      "low": 230.61000061035156,
      "close": 232.3800048828125,
      "volume": 35495100
    },
    {
      "time": "2025-12-04",
      "open": 232.77000427246094,
      "high": 233.5,
      "low": 226.8000030517578,
      "close": 229.11000061035156,
      "volume": 45683200
    },
    {
      "time": "2025-12-05",
      "open": 230.32000732421875,
      "high": 231.24000549316406,
      "low": 228.5500030517578,
      "close": 229.52999877929688,
      "volume": 33117400
    },
    {
      "time": "2025-12-08",
      "open": 229.58999633789062,
      "high": 230.8300018310547,
      "low": 226.27000427246094,
      "close": 226.88999938964844,
      "volume": 35019200
    },
    {
      "time": "2025-12-09",
      "open": 226.83999633789062,
      "high": 228.57000732421875,
      "low": 225.11000061035156,
      "close": 227.9199981689453,
      "volume": 25841700
    },
    {
      "time": "2025-12-10",
      "open": 228.80999755859375,
      "high": 232.4199981689453,
      "low": 228.4600067138672,
      "close": 231.77999877929688,
      "volume": 38790700
    },
    {
      "time": "2025-12-11",
      "open": 230.7100067138672,
      "high": 232.11000061035156,
      "low": 228.69000244140625,
      "close": 230.27999877929688,
      "volume": 28249600
    },
    {
      "time": "2025-12-12",
      "open": 229.8699951171875,
      "high": 230.0800018310547,
      "low": 225.1199951171875,
      "close": 226.19000244140625,
      "volume": 35639100
    },
    {
      "time": "2025-12-15",
      "open": 227.92999267578125,
      "high": 227.92999267578125,
      "low": 221.5,
      "close": 222.5399932861328,
      "volume": 47286100
    },
    {
      "time": "2025-12-16",
      "open": 223.0399932861328,
      "high": 223.66000366210938,
      "low": 221.1300048828125,
      "close": 222.55999755859375,
      "volume": 39298900
    },
    {
      "time": "2025-12-17",
      "open": 224.66000366210938,
      "high": 225.19000244140625,
      "low": 220.99000549316406,
      "close": 221.27000427246094,
      "volume": 44034400
    },
    {
      "time": "2025-12-18",
      "open": 225.7100067138672,
      "high": 229.22999572753906,
      "low": 224.41000366210938,
      "close": 226.75999450683594,
      "volume": 50272400
    },
    {
      "time": "2025-12-19",
      "open": 226.75999450683594,
      "high": 229.1300048828125,
      "low": 225.5800018310547,
      "close": 227.35000610351562,
      "volume": 85544400
    },
    {
      "time": "2025-12-22",
      "open": 228.61000061035156,
      "high": 229.47999572753906,
      "low": 226.7100067138672,
      "close": 228.42999267578125,
      "volume": 32261300
    },
    {
      "time": "2025-12-23",
      "open": 229.05999755859375,
      "high": 232.4499969482422,
      "low": 228.72999572753906,
      "close": 232.13999938964844,
      "volume": 29230200
    },
    {
      "time": "2025-12-24",
      "open": 232.1300048828125,
      "high": 232.9499969482422,
      "low": 231.3300018310547,
      "close": 232.3800048828125,
      "volume": 11420500
    },
    {
      "time": "2025-12-26",
      "open": 232.0399932861328,
      "high": 232.99000549316406,
      "low": 231.17999267578125,
      "close": 232.52000427246094,
      "volume": 15994700
    },
    {
      "time": "2025-12-29",
      "open": 231.94000244140625,
      "high": 232.60000610351562,
      "low": 230.77000427246094,
      "close": 232.07000732421875,
      "volume": 19797900
    },
    {
      "time": "2025-12-30",
      "open": 231.2100067138672,
      "high": 232.77000427246094,
      "low": 230.1999969482422,
      "close": 232.52999877929688,
      "volume": 21910500
    },
    {
      "time": "2025-12-31",
      "open": 232.91000366210938,
      "high": 232.99000549316406,
      "low": 230.1199951171875,
      "close": 230.82000732421875,
      "volume": 24383700
    },
    {
      "time": "2026-01-02",
      "open": 231.33999633789062,
      "high": 235.4600067138672,
      "low": 224.6999969482422,
      "close": 226.5,
      "volume": 51456200
    },
    {
      "time": "2026-01-05",
      "open": 228.83999633789062,
      "high": 234,
      "low": 227.17999267578125,
      "close": 233.05999755859375,
      "volume": 49733300
    },
    {
      "time": "2026-01-06",
      "open": 232.10000610351562,
      "high": 243.17999267578125,
      "low": 232.07000732421875,
      "close": 240.92999267578125,
      "volume": 53764700
    },
    {
      "time": "2026-01-07",
      "open": 239.61000061035156,
      "high": 245.2899932861328,
      "low": 239.52000427246094,
      "close": 241.55999755859375,
      "volume": 42236500
    },
    {
      "time": "2026-01-08",
      "open": 243.05999755859375,
      "high": 246.41000366210938,
      "low": 241.8800048828125,
      "close": 246.2899932861328,
      "volume": 39509800
    },
    {
      "time": "2026-01-09",
      "open": 244.57000732421875,
      "high": 247.86000061035156,
      "low": 242.24000549316406,
      "close": 247.3800048828125,
      "volume": 34560000
    },
    {
      "time": "2026-01-12",
      "open": 246.72999572753906,
      "high": 248.94000244140625,
      "low": 245.9600067138672,
      "close": 246.47000122070312,
      "volume": 35867800
    },
    {
      "time": "2026-01-13",
      "open": 246.52999877929688,
      "high": 247.66000366210938,
      "low": 240.25,
      "close": 242.60000610351562,
      "volume": 38371800
    },
    {
      "time": "2026-01-14",
      "open": 241.14999389648438,
      "high": 241.27999877929688,
      "low": 236.22000122070312,
      "close": 236.64999389648438,
      "volume": 41410600
    },
    {
      "time": "2026-01-15",
      "open": 239.30999755859375,
      "high": 240.64999389648438,
      "low": 236.6300048828125,
      "close": 238.17999267578125,
      "volume": 43003600
    },
    {
      "time": "2026-01-16",
      "open": 239.08999633789062,
      "high": 239.57000732421875,
      "low": 236.41000366210938,
      "close": 239.1199951171875,
      "volume": 45888300
    },
    {
      "time": "2026-01-20",
      "open": 233.75999450683594,
      "high": 235.08999633789062,
      "low": 229.33999633789062,
      "close": 231,
      "volume": 47737900
    },
    {
      "time": "2026-01-21",
      "open": 231.08999633789062,
      "high": 232.3000030517578,
      "low": 226.8800048828125,
      "close": 231.30999755859375,
      "volume": 47276100
    },
    {
      "time": "2026-01-22",
      "open": 234.0500030517578,
      "high": 235.72000122070312,
      "low": 230.89999389648438,
      "close": 234.33999633789062,
      "volume": 31913300
    },
    {
      "time": "2026-01-23",
      "open": 234.9600067138672,
      "high": 240.4499969482422,
      "low": 234.57000732421875,
      "close": 239.16000366210938,
      "volume": 33778500
    },
    {
      "time": "2026-01-26",
      "open": 239.97999572753906,
      "high": 240.9499969482422,
      "low": 237.5399932861328,
      "close": 238.4199981689453,
      "volume": 32825500
    },
    {
      "time": "2026-01-27",
      "open": 239.69000244140625,
      "high": 244.8800048828125,
      "low": 238.0800018310547,
      "close": 244.67999267578125,
      "volume": 38029200
    },
    {
      "time": "2026-01-28",
      "open": 246.3699951171875,
      "high": 247.77999877929688,
      "low": 241.52999877929688,
      "close": 243.00999450683594,
      "volume": 40882700
    },
    {
      "time": "2026-01-29",
      "open": 242.82000732421875,
      "high": 243,
      "low": 236.74000549316406,
      "close": 241.72999572753906,
      "volume": 47229600
    },
    {
      "time": "2026-01-30",
      "open": 239.88999938964844,
      "high": 243.32000732421875,
      "low": 237.63999938964844,
      "close": 239.3000030517578,
      "volume": 46585000
    },
    {
      "time": "2026-02-02",
      "open": 238.30999755859375,
      "high": 245.6300048828125,
      "low": 238.1699981689453,
      "close": 242.9600067138672,
      "volume": 37546100
    },
    {
      "time": "2026-02-03",
      "open": 244.97999572753906,
      "high": 246.35000610351562,
      "low": 235.4499969482422,
      "close": 238.6199951171875,
      "volume": 53831300
    },
    {
      "time": "2026-02-04",
      "open": 238.86000061035156,
      "high": 238.86000061035156,
      "low": 231.82000732421875,
      "close": 232.99000549316406,
      "volume": 51299900
    },
    {
      "time": "2026-02-05",
      "open": 224.91000366210938,
      "high": 226.30999755859375,
      "low": 220.3800048828125,
      "close": 222.69000244140625,
      "volume": 103509200
    },
    {
      "time": "2026-02-06",
      "open": 202.6999969482422,
      "high": 211.44000244140625,
      "low": 200.30999755859375,
      "close": 210.32000732421875,
      "volume": 179210900
    },
    {
      "time": "2026-02-09",
      "open": 208.97000122070312,
      "high": 212.80999755859375,
      "low": 203.35000610351562,
      "close": 208.72000122070312,
      "volume": 91178400
    },
    {
      "time": "2026-02-10",
      "open": 208.8000030517578,
      "high": 212.64999389648438,
      "low": 206.41000366210938,
      "close": 206.9600067138672,
      "volume": 67175000
    },
    {
      "time": "2026-02-11",
      "open": 208.05999755859375,
      "high": 208.57000732421875,
      "low": 202.49000549316406,
      "close": 204.0800018310547,
      "volume": 65545500
    },
    {
      "time": "2026-02-12",
      "open": 203.9600067138672,
      "high": 203.9600067138672,
      "low": 197.55999755859375,
      "close": 199.60000610351562,
      "volume": 83975400
    },
    {
      "time": "2026-02-13",
      "open": 198.8800048828125,
      "high": 201.16000366210938,
      "low": 197.27999877929688,
      "close": 198.7899932861328,
      "volume": 66321600
    },
    {
      "time": "2026-02-17",
      "open": 198.1300048828125,
      "high": 201.74000549316406,
      "low": 196,
      "close": 201.14999389648438,
      "volume": 69879200
    },
    {
      "time": "2026-02-18",
      "open": 202.07000732421875,
      "high": 206.86000061035156,
      "low": 201.50999450683594,
      "close": 204.7899932861328,
      "volume": 51003300
    },
    {
      "time": "2026-02-19",
      "open": 203.8000030517578,
      "high": 205.63999938964844,
      "low": 202.80999755859375,
      "close": 204.86000061035156,
      "volume": 35669600
    },
    {
      "time": "2026-02-20",
      "open": 204.75999450683594,
      "high": 211.1699981689453,
      "low": 203.75,
      "close": 210.11000061035156,
      "volume": 65881600
    },
    {
      "time": "2026-02-23",
      "open": 208.10000610351562,
      "high": 208.42999267578125,
      "low": 203.11000061035156,
      "close": 205.27000427246094,
      "volume": 53581500
    },
    {
      "time": "2026-02-24",
      "open": 205.47000122070312,
      "high": 210.36000061035156,
      "low": 203.25,
      "close": 208.55999755859375,
      "volume": 41137200
    },
    {
      "time": "2026-02-25",
      "open": 210.4600067138672,
      "high": 211.58999633789062,
      "low": 208.92999267578125,
      "close": 210.63999938964844,
      "volume": 41346400
    },
    {
      "time": "2026-02-26",
      "open": 210.72999572753906,
      "high": 211.0500030517578,
      "low": 205.35000610351562,
      "close": 207.9199981689453,
      "volume": 47756800
    },
    {
      "time": "2026-02-27",
      "open": 206.8300018310547,
      "high": 210.3300018310547,
      "low": 205.1999969482422,
      "close": 210,
      "volume": 57422800
    },
    {
      "time": "2026-03-02",
      "open": 204.5500030517578,
      "high": 209.72999572753906,
      "low": 203.4600067138672,
      "close": 208.38999938964844,
      "volume": 46001000
    },
    {
      "time": "2026-03-03",
      "open": 203.10000610351562,
      "high": 209.17999267578125,
      "low": 202.47999572753906,
      "close": 208.72999572753906,
      "volume": 43184900
    },
    {
      "time": "2026-03-04",
      "open": 210.47000122070312,
      "high": 217.5399932861328,
      "low": 210.14999389648438,
      "close": 216.82000732421875,
      "volume": 54731100
    },
    {
      "time": "2026-03-05",
      "open": 215.97999572753906,
      "high": 220.47000122070312,
      "low": 215.58999633789062,
      "close": 218.94000244140625,
      "volume": 60943400
    },
    {
      "time": "2026-03-06",
      "open": 214.99000549316406,
      "high": 217.32000732421875,
      "low": 212.52999877929688,
      "close": 213.2100067138672,
      "volume": 51152700
    },
    {
      "time": "2026-03-09",
      "open": 210.4499969482422,
      "high": 213.82000732421875,
      "low": 207.11000061035156,
      "close": 213.49000549316406,
      "volume": 54642900
    },
    {
      "time": "2026-03-10",
      "open": 214.19000244140625,
      "high": 215.64999389648438,
      "low": 212.42999267578125,
      "close": 214.3300018310547,
      "volume": 35678800
    },
    {
      "time": "2026-03-11",
      "open": 215.7100067138672,
      "high": 217,
      "low": 211.35000610351562,
      "close": 212.64999389648438,
      "volume": 34199300
    },
    {
      "time": "2026-03-12",
      "open": 210.38999938964844,
      "high": 211.7100067138672,
      "low": 208.14999389648438,
      "close": 209.52999877929688,
      "volume": 44349500
    },
    {
      "time": "2026-03-13",
      "open": 209.61000061035156,
      "high": 210.55999755859375,
      "low": 206.22000122070312,
      "close": 207.6699981689453,
      "volume": 35662100
    },
    {
      "time": "2026-03-16",
      "open": 208.35000610351562,
      "high": 212.72000122070312,
      "low": 207.4499969482422,
      "close": 211.74000549316406,
      "volume": 42209300
    },
    {
      "time": "2026-03-17",
      "open": 212.82000732421875,
      "high": 215.6999969482422,
      "low": 212.42999267578125,
      "close": 215.1999969482422,
      "volume": 44969900
    },
    {
      "time": "2026-03-18",
      "open": 213.92999267578125,
      "high": 215.13999938964844,
      "low": 208.8300018310547,
      "close": 209.8699951171875,
      "volume": 37846600
    },
    {
      "time": "2026-03-19",
      "open": 207.05999755859375,
      "high": 209.1199951171875,
      "low": 206.0500030517578,
      "close": 208.75999450683594,
      "volume": 36440600
    },
    {
      "time": "2026-03-20",
      "open": 207.39999389648438,
      "high": 207.5399932861328,
      "low": 204.32000732421875,
      "close": 205.3699951171875,
      "volume": 63694600
    },
    {
      "time": "2026-03-23",
      "open": 209.7899932861328,
      "high": 212.8000030517578,
      "low": 209.50999450683594,
      "close": 210.13999938964844,
      "volume": 44277400
    },
    {
      "time": "2026-03-24",
      "open": 207.9499969482422,
      "high": 209.35000610351562,
      "low": 206.63999938964844,
      "close": 207.24000549316406,
      "volume": 35351400
    },
    {
      "time": "2026-03-25",
      "open": 211.55999755859375,
      "high": 213.07000732421875,
      "low": 209.89999389648438,
      "close": 211.7100067138672,
      "volume": 36388800
    },
    {
      "time": "2026-03-26",
      "open": 210.61000061035156,
      "high": 212.88999938964844,
      "low": 207.1199951171875,
      "close": 207.5399932861328,
      "volume": 46746000
    },
    {
      "time": "2026-03-27",
      "open": 206.4600067138672,
      "high": 206.60000610351562,
      "low": 199.13999938964844,
      "close": 199.33999633789062,
      "volume": 56009800
    },
    {
      "time": "2026-03-30",
      "open": 201.47999572753906,
      "high": 203.8000030517578,
      "low": 199.97999572753906,
      "close": 200.9499969482422,
      "volume": 46373800
    },
    {
      "time": "2026-03-31",
      "open": 204.85000610351562,
      "high": 210.27999877929688,
      "low": 204.13999938964844,
      "close": 208.27000427246094,
      "volume": 58470100
    },
    {
      "time": "2026-04-01",
      "open": 210.44000244140625,
      "high": 213.5800018310547,
      "low": 208.19000244140625,
      "close": 210.57000732421875,
      "volume": 45955400
    },
    {
      "time": "2026-04-02",
      "open": 206.5399932861328,
      "high": 212.2100067138672,
      "low": 204.89999389648438,
      "close": 209.77000427246094,
      "volume": 31453000
    },
    {
      "time": "2026-04-06",
      "open": 209.8000030517578,
      "high": 212.9499969482422,
      "low": 209.58999633789062,
      "close": 212.7899932861328,
      "volume": 25385500
    },
    {
      "time": "2026-04-07",
      "open": 211.24000549316406,
      "high": 213.97000122070312,
      "low": 209.0800018310547,
      "close": 213.77000427246094,
      "volume": 28154600
    },
    {
      "time": "2026-04-08",
      "open": 223.7899932861328,
      "high": 226.10000610351562,
      "low": 219.6199951171875,
      "close": 221.25,
      "volume": 51092700
    },
    {
      "time": "2026-04-09",
      "open": 225.22999572753906,
      "high": 233.8000030517578,
      "low": 223.27000427246094,
      "close": 233.64999389648438,
      "volume": 65964200
    },
    {
      "time": "2026-04-10",
      "open": 235.3000030517578,
      "high": 240.42999267578125,
      "low": 235.2100067138672,
      "close": 238.3800048828125,
      "volume": 56912800
    },
    {
      "time": "2026-04-13",
      "open": 237.4499969482422,
      "high": 240,
      "low": 235.75,
      "close": 239.88999938964844,
      "volume": 42166200
    },
    {
      "time": "2026-04-14",
      "open": 241.77999877929688,
      "high": 252.17999267578125,
      "low": 241.77999877929688,
      "close": 249.02000427246094,
      "volume": 72685000
    },
    {
      "time": "2026-04-15",
      "open": 249.25,
      "high": 250.44000244140625,
      "low": 247.1999969482422,
      "close": 248.5,
      "volume": 43045200
    },
    {
      "time": "2026-04-16",
      "open": 248.50999450683594,
      "high": 250,
      "low": 244.1999969482422,
      "close": 249.6999969482422,
      "volume": 41895700
    },
    {
      "time": "2026-04-17",
      "open": 254.99000549316406,
      "high": 256.17999267578125,
      "low": 250.11000061035156,
      "close": 250.55999755859375,
      "volume": 52029300
    },
    {
      "time": "2026-04-20",
      "open": 249.19000244140625,
      "high": 250.17999267578125,
      "low": 245.3699951171875,
      "close": 248.27999877929688,
      "volume": 39463100
    },
    {
      "time": "2026-04-21",
      "open": 255.08999633789062,
      "high": 255.08999633789062,
      "low": 249.10000610351562,
      "close": 249.91000366210938,
      "volume": 42922400
    },
    {
      "time": "2026-04-22",
      "open": 252.44000244140625,
      "high": 255.94000244140625,
      "low": 250.3300018310547,
      "close": 255.36000061035156,
      "volume": 36065100
    },
    {
      "time": "2026-04-23",
      "open": 255.38999938964844,
      "high": 258.7900085449219,
      "low": 253.07000732421875,
      "close": 255.0800018310547,
      "volume": 39091400
    },
    {
      "time": "2026-04-24",
      "open": 259.9800109863281,
      "high": 264.5,
      "low": 257.69000244140625,
      "close": 263.989990234375,
      "volume": 53777400
    },
    {
      "time": "2026-04-27",
      "open": 263.4599914550781,
      "high": 264.1499938964844,
      "low": 260.3399963378906,
      "close": 261.1199951171875,
      "volume": 44906800
    },
    {
      "time": "2026-04-28",
      "open": 258.3900146484375,
      "high": 261.0299987792969,
      "low": 256.6300048828125,
      "close": 259.70001220703125,
      "volume": 42204400
    },
    {
      "time": "2026-04-29",
      "open": 257.989990234375,
      "high": 265.9100036621094,
      "low": 257.70001220703125,
      "close": 263.0400085449219,
      "volume": 72367900
    },
    {
      "time": "2026-04-30",
      "open": 273.1700134277344,
      "high": 273.8800048828125,
      "low": 256.1600036621094,
      "close": 265.05999755859375,
      "volume": 100974900
    },
    {
      "time": "2026-05-01",
      "open": 265.5799865722656,
      "high": 273.32000732421875,
      "low": 262.739990234375,
      "close": 268.260009765625,
      "volume": 50825200
    },
    {
      "time": "2026-05-04",
      "open": 268.79998779296875,
      "high": 276.1000061035156,
      "low": 268.79998779296875,
      "close": 272.04998779296875,
      "volume": 49083700
    },
    {
      "time": "2026-05-05",
      "open": 276.0799865722656,
      "high": 278.55999755859375,
      "low": 272.3800048828125,
      "close": 273.54998779296875,
      "volume": 41908500
    },
    {
      "time": "2026-05-06",
      "open": 272.8900146484375,
      "high": 277.79998779296875,
      "low": 272.2099914550781,
      "close": 274.989990234375,
      "volume": 44552000
    },
    {
      "time": "2026-05-07",
      "open": 275.0199890136719,
      "high": 276.6300048828125,
      "low": 270.489990234375,
      "close": 271.1700134277344,
      "volume": 35892900
    },
    {
      "time": "2026-05-08",
      "open": 271.6300048828125,
      "high": 274,
      "low": 269.95001220703125,
      "close": 272.67999267578125,
      "volume": 34732700
    },
    {
      "time": "2026-05-11",
      "open": 269.8399963378906,
      "high": 273.6300048828125,
      "low": 268.4800109863281,
      "close": 268.989990234375,
      "volume": 38176700
    },
    {
      "time": "2026-05-12",
      "open": 266.7099914550781,
      "high": 267.6499938964844,
      "low": 262.6300048828125,
      "close": 265.82000732421875,
      "volume": 36776200
    },
    {
      "time": "2026-05-13",
      "open": 264.42999267578125,
      "high": 270.7200012207031,
      "low": 263.20001220703125,
      "close": 270.1300048828125,
      "volume": 39670900
    },
    {
      "time": "2026-05-14",
      "open": 269.1499938964844,
      "high": 270.7799987792969,
      "low": 266.6300048828125,
      "close": 267.2200012207031,
      "volume": 31338400
    },
    {
      "time": "2026-05-15",
      "open": 262.5,
      "high": 264.3599853515625,
      "low": 260.8900146484375,
      "close": 264.1400146484375,
      "volume": 40770300
    },
    {
      "time": "2026-05-18",
      "open": 263.8699951171875,
      "high": 268.8500061035156,
      "low": 262.5299987792969,
      "close": 264.8599853515625,
      "volume": 33690800
    },
    {
      "time": "2026-05-19",
      "open": 262.0400085449219,
      "high": 262.25,
      "low": 255.19000244140625,
      "close": 259.3399963378906,
      "volume": 40340700
    },
    {
      "time": "2026-05-20",
      "open": 260.04998779296875,
      "high": 265.5799865722656,
      "low": 259.5299987792969,
      "close": 265.010009765625,
      "volume": 34933200
    },
    {
      "time": "2026-05-21",
      "open": 263.5,
      "high": 269.489990234375,
      "low": 261.3699951171875,
      "close": 268.4599914550781,
      "volume": 36591700
    },
    {
      "time": "2026-05-22",
      "open": 268.6600036621094,
      "high": 269.7900085449219,
      "low": 266.239990234375,
      "close": 266.32000732421875,
      "volume": 27535500
    },
    {
      "time": "2026-05-26",
      "open": 267.94000244140625,
      "high": 269.29998779296875,
      "low": 262.07000732421875,
      "close": 265.2900085449219,
      "volume": 38028100
    },
    {
      "time": "2026-05-27",
      "open": 266.1499938964844,
      "high": 272.4100036621094,
      "low": 265.70001220703125,
      "close": 271.8500061035156,
      "volume": 40061900
    },
    {
      "time": "2026-05-28",
      "open": 272.2699890136719,
      "high": 274.5,
      "low": 267.44000244140625,
      "close": 274,
      "volume": 40630400
    },
    {
      "time": "2026-05-29",
      "open": 271.2900085449219,
      "high": 274.75,
      "low": 269.6400146484375,
      "close": 270.6400146484375,
      "volume": 54749600
    },
    {
      "time": "2026-06-01",
      "open": 266.2900085449219,
      "high": 266.6300048828125,
      "low": 260.70001220703125,
      "close": 261.260009765625,
      "volume": 53604400
    },
    {
      "time": "2026-06-02",
      "open": 257.1600036621094,
      "high": 261.20001220703125,
      "low": 254.3699951171875,
      "close": 256.5199890136719,
      "volume": 41811000
    },
    {
      "time": "2026-06-03",
      "open": 254.6999969482422,
      "high": 257.0899963378906,
      "low": 247.7100067138672,
      "close": 250.02000427246094,
      "volume": 51394200
    },
    {
      "time": "2026-06-04",
      "open": 253.1199951171875,
      "high": 255.8300018310547,
      "low": 251.75,
      "close": 253.7899932861328,
      "volume": 35609800
    },
    {
      "time": "2026-06-05",
      "open": 254.25999450683594,
      "high": 256.3800048828125,
      "low": 245.77999877929688,
      "close": 246.02999877929688,
      "volume": 55607800
    },
    {
      "time": "2026-06-08",
      "open": 246.67999267578125,
      "high": 249.4199981689453,
      "low": 243.36000061035156,
      "close": 245.22000122070312,
      "volume": 33899500
    },
    {
      "time": "2026-06-09",
      "open": 247.72999572753906,
      "high": 250.42999267578125,
      "low": 240.39999389648438,
      "close": 244.19000244140625,
      "volume": 44425400
    },
    {
      "time": "2026-06-10",
      "open": 243.61000061035156,
      "high": 244.07000732421875,
      "low": 237.4499969482422,
      "close": 238,
      "volume": 38590200
    },
    {
      "time": "2026-06-11",
      "open": 237.92999267578125,
      "high": 242.13999938964844,
      "low": 235.17999267578125,
      "close": 241.50999450683594,
      "volume": 41335400
    },
    {
      "time": "2026-06-12",
      "open": 243.2100067138672,
      "high": 243.36000061035156,
      "low": 233.58999633789062,
      "close": 238.5500030517578,
      "volume": 51186600
    },
    {
      "time": "2026-06-15",
      "open": 245.02000427246094,
      "high": 247.80999755859375,
      "low": 244.72999572753906,
      "close": 246.02000427246094,
      "volume": 41711600
    },
    {
      "time": "2026-06-16",
      "open": 248,
      "high": 249.50999450683594,
      "low": 245.4499969482422,
      "close": 246,
      "volume": 35187400
    },
    {
      "time": "2026-06-17",
      "open": 244.89999389648438,
      "high": 245.91000366210938,
      "low": 236,
      "close": 237.5,
      "volume": 44780800
    },
    {
      "time": "2026-06-18",
      "open": 240.1199951171875,
      "high": 245.72999572753906,
      "low": 236.02000427246094,
      "close": 244.38999938964844,
      "volume": 75624400
    },
    {
      "time": "2026-06-22",
      "open": 240.0800018310547,
      "high": 242,
      "low": 232.24000549316406,
      "close": 232.7899932861328,
      "volume": 68388500
    },
    {
      "time": "2026-06-23",
      "open": 232.5500030517578,
      "high": 236.8699951171875,
      "low": 232,
      "close": 234.11000061035156,
      "volume": 60492600
    },
    {
      "time": "2026-06-24",
      "open": 233.85000610351562,
      "high": 242.4199981689453,
      "low": 232.9499969482422,
      "close": 234.27000427246094,
      "volume": 70282600
    },
    {
      "time": "2026-06-25",
      "open": 232.02000427246094,
      "high": 232.32000732421875,
      "low": 225.5500030517578,
      "close": 227.00999450683594,
      "volume": 77674100
    },
    {
      "time": "2026-06-26",
      "open": 227.2100067138672,
      "high": 233.89999389648438,
      "low": 226.1300048828125,
      "close": 232.69000244140625,
      "volume": 248372100
    },
    {
      "time": "2026-06-29",
      "open": 234.22000122070312,
      "high": 249.7100067138672,
      "low": 233.8000030517578,
      "close": 240.13999938964844,
      "volume": 77619200
    },
    {
      "time": "2026-06-30",
      "open": 237.35000610351562,
      "high": 241.5399932861328,
      "low": 237.1699981689453,
      "close": 238.33999633789062,
      "volume": 66228300
    },
    {
      "time": "2026-07-01",
      "open": 239.75,
      "high": 244.89999389648438,
      "low": 234.89999389648438,
      "close": 241.6999969482422,
      "volume": 53829900
    },
    {
      "time": "2026-07-02",
      "open": 241.61000061035156,
      "high": 246.72000122070312,
      "low": 241.0800018310547,
      "close": 242.6699981689453,
      "volume": 48246400
    },
    {
      "time": "2026-07-06",
      "open": 243.8000030517578,
      "high": 246.0399932861328,
      "low": 240.8800048828125,
      "close": 244.16000366210938,
      "volume": 40044000
    },
    {
      "time": "2026-07-07",
      "open": 246.97999572753906,
      "high": 248.92999267578125,
      "low": 242.6999969482422,
      "close": 245.97999572753906,
      "volume": 40579600
    },
    {
      "time": "2026-07-08",
      "open": 244.27000427246094,
      "high": 244.8000030517578,
      "low": 240.52000427246094,
      "close": 243.6199951171875,
      "volume": 29653000
    },
    {
      "time": "2026-07-09",
      "open": 239.82000732421875,
      "high": 247.5,
      "low": 238.25,
      "close": 247.0399932861328,
      "volume": 38091700
    },
    {
      "time": "2026-07-10",
      "open": 249.5500030517578,
      "high": 251.02999877929688,
      "low": 244.41000366210938,
      "close": 245.33999633789062,
      "volume": 31654000
    },
    {
      "time": "2026-07-13",
      "open": 244.67999267578125,
      "high": 249.64999389648438,
      "low": 244.17999267578125,
      "close": 247.30999755859375,
      "volume": 34636100
    },
    {
      "time": "2026-07-14",
      "open": 245.5500030517578,
      "high": 248.55999755859375,
      "low": 243.8000030517578,
      "close": 247.49000549316406,
      "volume": 30108100
    },
    {
      "time": "2026-07-15",
      "open": 249.75,
      "high": 256.4800109863281,
      "low": 249.75,
      "close": 254.9600067138672,
      "volume": 45240600
    },
    {
      "time": "2026-07-16",
      "open": 255.1199951171875,
      "high": 258.0799865722656,
      "low": 248,
      "close": 249.88999938964844,
      "volume": 45343700
    },
    {
      "time": "2026-07-17",
      "open": 244.4600067138672,
      "high": 250.24000549316406,
      "low": 243.58999633789062,
      "close": 247.22999572753906,
      "volume": 43572400
    },
    {
      "time": "2026-07-20",
      "open": 248.75999450683594,
      "high": 252.88999938964844,
      "low": 248,
      "close": 249.99000549316406,
      "volume": 32406500
    },
    {
      "time": "2026-07-21",
      "open": 249.11000061035156,
      "high": 249.33999633789062,
      "low": 246.4199981689453,
      "close": 247.5500030517578,
      "volume": 27732100
    },
    {
      "time": "2026-07-22",
      "open": 248.27000427246094,
      "high": 248.4499969482422,
      "low": 242.4499969482422,
      "close": 244.85000610351562,
      "volume": 34112700
    },
    {
      "time": "2026-07-23",
      "open": 236.25999450683594,
      "high": 238.35000610351562,
      "low": 232.0500030517578,
      "close": 233.66000366210938,
      "volume": 47465300
    },
    {
      "time": "2026-07-24",
      "open": 234.3699951171875,
      "high": 234.9499969482422,
      "low": 231.35000610351562,
      "close": 232.11000061035156,
      "volume": 33836532
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 226.6011996459961
    },
    {
      "time": "2025-10-06",
      "value": 226.39039947509767
    },
    {
      "time": "2025-10-07",
      "value": 226.17019958496093
    },
    {
      "time": "2025-10-08",
      "value": 226.0543997192383
    },
    {
      "time": "2025-10-09",
      "value": 226.00539978027345
    },
    {
      "time": "2025-10-10",
      "value": 225.65059967041014
    },
    {
      "time": "2025-10-13",
      "value": 225.75699981689453
    },
    {
      "time": "2025-10-14",
      "value": 225.85179992675782
    },
    {
      "time": "2025-10-15",
      "value": 225.8882000732422
    },
    {
      "time": "2025-10-16",
      "value": 225.73140014648436
    },
    {
      "time": "2025-10-17",
      "value": 225.52959991455077
    },
    {
      "time": "2025-10-20",
      "value": 225.40539978027343
    },
    {
      "time": "2025-10-21",
      "value": 225.4199996948242
    },
    {
      "time": "2025-10-22",
      "value": 225.349599609375
    },
    {
      "time": "2025-10-23",
      "value": 225.28019958496094
    },
    {
      "time": "2025-10-24",
      "value": 225.1447998046875
    },
    {
      "time": "2025-10-27",
      "value": 225.06359985351563
    },
    {
      "time": "2025-10-28",
      "value": 225.01879974365235
    },
    {
      "time": "2025-10-29",
      "value": 225.06459991455077
    },
    {
      "time": "2025-10-30",
      "value": 225.04559997558593
    },
    {
      "time": "2025-10-31",
      "value": 225.49100006103515
    },
    {
      "time": "2025-11-03",
      "value": 225.99420013427735
    },
    {
      "time": "2025-11-04",
      "value": 226.4218002319336
    },
    {
      "time": "2025-11-05",
      "value": 226.8516000366211
    },
    {
      "time": "2025-11-06",
      "value": 227.13
    },
    {
      "time": "2025-11-07",
      "value": 227.38619995117188
    },
    {
      "time": "2025-11-10",
      "value": 227.77419982910158
    },
    {
      "time": "2025-11-11",
      "value": 228.24940002441406
    },
    {
      "time": "2025-11-12",
      "value": 228.61359985351564
    },
    {
      "time": "2025-11-13",
      "value": 228.6516000366211
    },
    {
      "time": "2025-11-14",
      "value": 228.69880004882813
    },
    {
      "time": "2025-11-17",
      "value": 228.63940002441407
    },
    {
      "time": "2025-11-18",
      "value": 228.32559997558593
    },
    {
      "time": "2025-11-19",
      "value": 228.17279998779296
    },
    {
      "time": "2025-11-20",
      "value": 227.9166000366211
    },
    {
      "time": "2025-11-21",
      "value": 227.76740020751953
    },
    {
      "time": "2025-11-24",
      "value": 227.66440032958985
    },
    {
      "time": "2025-11-25",
      "value": 227.5768002319336
    },
    {
      "time": "2025-11-26",
      "value": 227.52760040283204
    },
    {
      "time": "2025-11-28",
      "value": 227.56740051269531
    },
    {
      "time": "2025-12-01",
      "value": 227.6154006958008
    },
    {
      "time": "2025-12-02",
      "value": 227.75120056152343
    },
    {
      "time": "2025-12-03",
      "value": 227.98460052490233
    },
    {
      "time": "2025-12-04",
      "value": 228.16260040283203
    },
    {
      "time": "2025-12-05",
      "value": 228.39020050048828
    },
    {
      "time": "2025-12-08",
      "value": 228.53240051269532
    },
    {
      "time": "2025-12-09",
      "value": 228.6474005126953
    },
    {
      "time": "2025-12-10",
      "value": 228.89160034179687
    },
    {
      "time": "2025-12-11",
      "value": 229.08460021972655
    },
    {
      "time": "2025-12-12",
      "value": 229.1602001953125
    },
    {
      "time": "2025-12-15",
      "value": 229.22080017089843
    },
    {
      "time": "2025-12-16",
      "value": 229.25400024414063
    },
    {
      "time": "2025-12-17",
      "value": 229.2438003540039
    },
    {
      "time": "2025-12-18",
      "value": 229.27460021972655
    },
    {
      "time": "2025-12-19",
      "value": 229.2668002319336
    },
    {
      "time": "2025-12-22",
      "value": 229.50800018310548
    },
    {
      "time": "2025-12-23",
      "value": 229.74940002441406
    },
    {
      "time": "2025-12-24",
      "value": 230.06920013427734
    },
    {
      "time": "2025-12-26",
      "value": 230.4082000732422
    },
    {
      "time": "2025-12-29",
      "value": 230.7602001953125
    },
    {
      "time": "2025-12-30",
      "value": 231.15000030517578
    },
    {
      "time": "2025-12-31",
      "value": 231.43680053710938
    },
    {
      "time": "2026-01-02",
      "value": 231.52620056152344
    },
    {
      "time": "2026-01-05",
      "value": 231.82840057373048
    },
    {
      "time": "2026-01-06",
      "value": 232.22520050048828
    },
    {
      "time": "2026-01-07",
      "value": 232.57220031738282
    },
    {
      "time": "2026-01-08",
      "value": 232.9586001586914
    },
    {
      "time": "2026-01-09",
      "value": 233.32120025634765
    },
    {
      "time": "2026-01-12",
      "value": 233.64460021972656
    },
    {
      "time": "2026-01-13",
      "value": 234.03940032958985
    },
    {
      "time": "2026-01-14",
      "value": 233.88800018310548
    },
    {
      "time": "2026-01-15",
      "value": 233.5716000366211
    },
    {
      "time": "2026-01-16",
      "value": 233.36759979248046
    },
    {
      "time": "2026-01-20",
      "value": 232.9835998535156
    },
    {
      "time": "2026-01-21",
      "value": 232.74899993896486
    },
    {
      "time": "2026-01-22",
      "value": 232.54759979248047
    },
    {
      "time": "2026-01-23",
      "value": 232.36279998779298
    },
    {
      "time": "2026-01-26",
      "value": 232.14919982910158
    },
    {
      "time": "2026-01-27",
      "value": 232.15879974365234
    },
    {
      "time": "2026-01-28",
      "value": 232.26739959716798
    },
    {
      "time": "2026-01-29",
      "value": 232.40819946289062
    },
    {
      "time": "2026-01-30",
      "value": 232.53679962158202
    },
    {
      "time": "2026-02-02",
      "value": 232.94499969482422
    },
    {
      "time": "2026-02-03",
      "value": 233.26359954833984
    },
    {
      "time": "2026-02-04",
      "value": 233.58059967041015
    },
    {
      "time": "2026-02-05",
      "value": 233.62059967041014
    },
    {
      "time": "2026-02-06",
      "value": 233.30139984130858
    },
    {
      "time": "2026-02-09",
      "value": 232.88239990234376
    },
    {
      "time": "2026-02-10",
      "value": 232.4383999633789
    },
    {
      "time": "2026-02-11",
      "value": 231.85559997558593
    },
    {
      "time": "2026-02-12",
      "value": 231.17
    },
    {
      "time": "2026-02-13",
      "value": 230.45739990234375
    },
    {
      "time": "2026-02-17",
      "value": 229.83279968261718
    },
    {
      "time": "2026-02-18",
      "value": 229.34639953613282
    },
    {
      "time": "2026-02-19",
      "value": 228.8529995727539
    },
    {
      "time": "2026-02-20",
      "value": 228.51739959716798
    },
    {
      "time": "2026-02-23",
      "value": 228.06439971923828
    },
    {
      "time": "2026-02-24",
      "value": 227.59999969482422
    },
    {
      "time": "2026-02-25",
      "value": 227.20719970703124
    },
    {
      "time": "2026-02-26",
      "value": 226.84179962158203
    },
    {
      "time": "2026-02-27",
      "value": 226.59099975585937
    },
    {
      "time": "2026-03-02",
      "value": 226.30759979248046
    },
    {
      "time": "2026-03-03",
      "value": 226.05679962158203
    },
    {
      "time": "2026-03-04",
      "value": 225.8579998779297
    },
    {
      "time": "2026-03-05",
      "value": 225.6897998046875
    },
    {
      "time": "2026-03-06",
      "value": 225.38540008544922
    },
    {
      "time": "2026-03-09",
      "value": 225.01240020751953
    },
    {
      "time": "2026-03-10",
      "value": 224.65140014648438
    },
    {
      "time": "2026-03-11",
      "value": 224.25399993896485
    },
    {
      "time": "2026-03-12",
      "value": 223.8031997680664
    },
    {
      "time": "2026-03-13",
      "value": 223.30599975585938
    },
    {
      "time": "2026-03-16",
      "value": 222.9243997192383
    },
    {
      "time": "2026-03-17",
      "value": 222.69839965820313
    },
    {
      "time": "2026-03-18",
      "value": 222.234599609375
    },
    {
      "time": "2026-03-19",
      "value": 221.59119964599608
    },
    {
      "time": "2026-03-20",
      "value": 220.86739959716797
    },
    {
      "time": "2026-03-23",
      "value": 220.1443997192383
    },
    {
      "time": "2026-03-24",
      "value": 219.3415997314453
    },
    {
      "time": "2026-03-25",
      "value": 218.6463998413086
    },
    {
      "time": "2026-03-26",
      "value": 217.94519958496093
    },
    {
      "time": "2026-03-27",
      "value": 217.19899963378907
    },
    {
      "time": "2026-03-30",
      "value": 216.45439971923827
    },
    {
      "time": "2026-03-31",
      "value": 215.83739990234375
    },
    {
      "time": "2026-04-01",
      "value": 215.42880004882812
    },
    {
      "time": "2026-04-02",
      "value": 214.99800018310546
    },
    {
      "time": "2026-04-06",
      "value": 214.5670001220703
    },
    {
      "time": "2026-04-07",
      "value": 214.05920013427735
    },
    {
      "time": "2026-04-08",
      "value": 213.71580017089843
    },
    {
      "time": "2026-04-09",
      "value": 213.4952001953125
    },
    {
      "time": "2026-04-10",
      "value": 213.40260040283204
    },
    {
      "time": "2026-04-13",
      "value": 213.3658004760742
    },
    {
      "time": "2026-04-14",
      "value": 213.5602005004883
    },
    {
      "time": "2026-04-15",
      "value": 213.67100036621093
    },
    {
      "time": "2026-04-16",
      "value": 213.89260040283204
    },
    {
      "time": "2026-04-17",
      "value": 214.24400024414064
    },
    {
      "time": "2026-04-20",
      "value": 214.75580017089842
    },
    {
      "time": "2026-04-21",
      "value": 215.54760009765624
    },
    {
      "time": "2026-04-22",
      "value": 216.48040008544922
    },
    {
      "time": "2026-04-23",
      "value": 217.44279998779297
    },
    {
      "time": "2026-04-24",
      "value": 218.64099975585938
    },
    {
      "time": "2026-04-27",
      "value": 219.8713995361328
    },
    {
      "time": "2026-04-28",
      "value": 221.08959991455077
    },
    {
      "time": "2026-04-29",
      "value": 222.32740020751953
    },
    {
      "time": "2026-04-30",
      "value": 223.53280029296874
    },
    {
      "time": "2026-05-01",
      "value": 224.80080047607422
    },
    {
      "time": "2026-05-04",
      "value": 226.03960021972657
    },
    {
      "time": "2026-05-05",
      "value": 227.4051998901367
    },
    {
      "time": "2026-05-06",
      "value": 228.73379974365236
    },
    {
      "time": "2026-05-07",
      "value": 229.94440002441405
    },
    {
      "time": "2026-05-08",
      "value": 231.23959991455078
    },
    {
      "time": "2026-05-11",
      "value": 232.41939971923827
    },
    {
      "time": "2026-05-12",
      "value": 233.56799987792968
    },
    {
      "time": "2026-05-13",
      "value": 234.79600006103516
    },
    {
      "time": "2026-05-14",
      "value": 235.80399993896484
    },
    {
      "time": "2026-05-15",
      "value": 236.70800018310547
    },
    {
      "time": "2026-05-18",
      "value": 237.74099975585938
    },
    {
      "time": "2026-05-19",
      "value": 238.6579995727539
    },
    {
      "time": "2026-05-20",
      "value": 239.67159973144533
    },
    {
      "time": "2026-05-21",
      "value": 240.7877996826172
    },
    {
      "time": "2026-05-22",
      "value": 241.9235998535156
    },
    {
      "time": "2026-05-26",
      "value": 243.07600006103516
    },
    {
      "time": "2026-05-27",
      "value": 244.27820007324217
    },
    {
      "time": "2026-05-28",
      "value": 245.45420013427736
    },
    {
      "time": "2026-05-29",
      "value": 246.66960052490234
    },
    {
      "time": "2026-06-01",
      "value": 247.71960083007812
    },
    {
      "time": "2026-06-02",
      "value": 248.7426007080078
    },
    {
      "time": "2026-06-03",
      "value": 249.54020080566406
    },
    {
      "time": "2026-06-04",
      "value": 250.47120056152343
    },
    {
      "time": "2026-06-05",
      "value": 251.15760040283203
    },
    {
      "time": "2026-06-08",
      "value": 251.91120056152343
    },
    {
      "time": "2026-06-09",
      "value": 252.80820068359375
    },
    {
      "time": "2026-06-10",
      "value": 253.5492007446289
    },
    {
      "time": "2026-06-11",
      "value": 254.2140005493164
    },
    {
      "time": "2026-06-12",
      "value": 254.77360046386718
    },
    {
      "time": "2026-06-15",
      "value": 255.49860046386718
    },
    {
      "time": "2026-06-16",
      "value": 256.16280059814454
    },
    {
      "time": "2026-06-17",
      "value": 256.6374005126953
    },
    {
      "time": "2026-06-18",
      "value": 257.10020050048826
    },
    {
      "time": "2026-06-22",
      "value": 257.08300048828124
    },
    {
      "time": "2026-06-23",
      "value": 256.997600402832
    },
    {
      "time": "2026-06-24",
      "value": 256.8852005004883
    },
    {
      "time": "2026-06-25",
      "value": 256.44500030517577
    },
    {
      "time": "2026-06-26",
      "value": 256.1288003540039
    },
    {
      "time": "2026-06-29",
      "value": 255.93760040283203
    },
    {
      "time": "2026-06-30",
      "value": 255.69320037841797
    },
    {
      "time": "2026-07-01",
      "value": 255.56160034179686
    },
    {
      "time": "2026-07-02",
      "value": 255.4168002319336
    },
    {
      "time": "2026-07-06",
      "value": 255.19280029296874
    },
    {
      "time": "2026-07-07",
      "value": 255.01080017089845
    },
    {
      "time": "2026-07-08",
      "value": 254.60340026855468
    },
    {
      "time": "2026-07-09",
      "value": 254.3218002319336
    },
    {
      "time": "2026-07-10",
      "value": 254.03459991455077
    },
    {
      "time": "2026-07-13",
      "value": 253.71999969482422
    },
    {
      "time": "2026-07-14",
      "value": 253.36859985351563
    },
    {
      "time": "2026-07-15",
      "value": 253.10259979248048
    },
    {
      "time": "2026-07-16",
      "value": 252.65940002441405
    },
    {
      "time": "2026-07-17",
      "value": 252.13300018310548
    },
    {
      "time": "2026-07-20",
      "value": 251.63300048828125
    },
    {
      "time": "2026-07-21",
      "value": 251.1606002807617
    },
    {
      "time": "2026-07-22",
      "value": 250.6040005493164
    },
    {
      "time": "2026-07-23",
      "value": 249.8974008178711
    },
    {
      "time": "2026-07-24",
      "value": 249.22320068359375
    }
  ],
  "analysis": null
}