{
  "ok": true,
  "cached": false,
  "ticker": "APH",
  "price": 79,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "TTM Technologies' N+M Technology Ramps Up: Can Revenue Soar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/articles/ttm-technologies-n-m-technology-170700841.html",
      "published": "2026-09-14"
    },
    {
      "title": "APH is Overvalued at 27.17X P/E: Should You Still Buy the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/aph-overvalued-27-17x-p-170400434.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 Quality Compounders to Own for Decades",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-quality-compounders-own-decades-153130358.html",
      "published": "2026-09-14"
    },
    {
      "title": "Beat the Market the Zacks Way: FIGS, Microsoft, Amphenol in Focus",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beat-market-zacks-way-figs-121100982.html",
      "published": "2026-09-14"
    },
    {
      "title": "The Zacks Analyst Blog Highlights Meta, Marvell, Amphenol, SandRidge and BK Technologies",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-meta-101400458.html",
      "published": "2026-09-14"
    },
    {
      "title": "Top Stock Reports for Meta Platforms, Marvell & Amphenol",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-stock-reports-meta-platforms-212300174.html",
      "published": "2026-09-11"
    },
    {
      "title": "Amphenol (APH) is an Incredible Growth Stock: 3 Reasons Why",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/amphenol-aph-incredible-growth-stock-164501671.html",
      "published": "2026-09-11"
    },
    {
      "title": "Can Corning's Long-Term Fiber Deal With Verizon Boost Its Shares?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cornings-long-term-fiber-deal-151200061.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 59.244998931884766,
      "high": 60.255001068115234,
      "low": 59.1150016784668,
      "close": 59.619998931884766,
      "volume": 12126800
    },
    {
      "time": "2025-09-16",
      "open": 59.59000015258789,
      "high": 59.90999984741211,
      "low": 59.10499954223633,
      "close": 59.52000045776367,
      "volume": 15435000
    },
    {
      "time": "2025-09-17",
      "open": 59.55500030517578,
      "high": 59.75,
      "low": 58.66999816894531,
      "close": 59.20500183105469,
      "volume": 23917800
    },
    {
      "time": "2025-09-18",
      "open": 59.5,
      "high": 61.39500045776367,
      "low": 59.439998626708984,
      "close": 61.03499984741211,
      "volume": 24260800
    },
    {
      "time": "2025-09-19",
      "open": 61.23500061035156,
      "high": 62.19499969482422,
      "low": 60.64500045776367,
      "close": 61.970001220703125,
      "volume": 31673000
    },
    {
      "time": "2025-09-22",
      "open": 61.5,
      "high": 61.970001220703125,
      "low": 60.595001220703125,
      "close": 61.845001220703125,
      "volume": 24414400
    },
    {
      "time": "2025-09-23",
      "open": 62.005001068115234,
      "high": 63.029998779296875,
      "low": 61.92499923706055,
      "close": 62.70000076293945,
      "volume": 24026200
    },
    {
      "time": "2025-09-24",
      "open": 62.79999923706055,
      "high": 63,
      "low": 60.76499938964844,
      "close": 61.564998626708984,
      "volume": 16868200
    },
    {
      "time": "2025-09-25",
      "open": 60.54999923706055,
      "high": 61.189998626708984,
      "low": 59.810001373291016,
      "close": 61.165000915527344,
      "volume": 18009400
    },
    {
      "time": "2025-09-26",
      "open": 61.38999938964844,
      "high": 61.540000915527344,
      "low": 60.65999984741211,
      "close": 61.29999923706055,
      "volume": 12425000
    },
    {
      "time": "2025-09-29",
      "open": 61.915000915527344,
      "high": 62.119998931884766,
      "low": 60.1349983215332,
      "close": 60.505001068115234,
      "volume": 16226000
    },
    {
      "time": "2025-09-30",
      "open": 60.70000076293945,
      "high": 61.935001373291016,
      "low": 60.654998779296875,
      "close": 61.875,
      "volume": 14652400
    },
    {
      "time": "2025-10-01",
      "open": 61.709999084472656,
      "high": 62.77000045776367,
      "low": 60.900001525878906,
      "close": 62.33000183105469,
      "volume": 14700000
    },
    {
      "time": "2025-10-02",
      "open": 62.650001525878906,
      "high": 62.904998779296875,
      "low": 60.95000076293945,
      "close": 61.790000915527344,
      "volume": 12143000
    },
    {
      "time": "2025-10-03",
      "open": 62.07500076293945,
      "high": 62.345001220703125,
      "low": 61.064998626708984,
      "close": 61.11000061035156,
      "volume": 12631200
    },
    {
      "time": "2025-10-06",
      "open": 62.20500183105469,
      "high": 62.51499938964844,
      "low": 61.255001068115234,
      "close": 61.70000076293945,
      "volume": 13137200
    },
    {
      "time": "2025-10-07",
      "open": 62.064998626708984,
      "high": 62.375,
      "low": 61.459999084472656,
      "close": 62.26499938964844,
      "volume": 14791000
    },
    {
      "time": "2025-10-08",
      "open": 62.2400016784668,
      "high": 63.05500030517578,
      "low": 61.915000915527344,
      "close": 62.89500045776367,
      "volume": 12636600
    },
    {
      "time": "2025-10-09",
      "open": 63.05500030517578,
      "high": 63.244998931884766,
      "low": 62.185001373291016,
      "close": 63.125,
      "volume": 6645600
    },
    {
      "time": "2025-10-10",
      "open": 63.529998779296875,
      "high": 63.75,
      "low": 60.69499969482422,
      "close": 60.849998474121094,
      "volume": 11430200
    },
    {
      "time": "2025-10-13",
      "open": 61.75,
      "high": 62.58000183105469,
      "low": 61.415000915527344,
      "close": 61.95500183105469,
      "volume": 12280000
    },
    {
      "time": "2025-10-14",
      "open": 60.8650016784668,
      "high": 62.220001220703125,
      "low": 60.02000045776367,
      "close": 61.31999969482422,
      "volume": 11824400
    },
    {
      "time": "2025-10-15",
      "open": 63.31999969482422,
      "high": 63.7400016784668,
      "low": 62.04999923706055,
      "close": 62.79999923706055,
      "volume": 20227000
    },
    {
      "time": "2025-10-16",
      "open": 63.47999954223633,
      "high": 64.05999755859375,
      "low": 63.22999954223633,
      "close": 63.68000030517578,
      "volume": 13880600
    },
    {
      "time": "2025-10-17",
      "open": 63.119998931884766,
      "high": 63.525001525878906,
      "low": 62.22999954223633,
      "close": 62.82500076293945,
      "volume": 11768600
    },
    {
      "time": "2025-10-20",
      "open": 63.28499984741211,
      "high": 63.970001220703125,
      "low": 62.849998474121094,
      "close": 63.834999084472656,
      "volume": 10550600
    },
    {
      "time": "2025-10-21",
      "open": 63.904998779296875,
      "high": 64.04499816894531,
      "low": 62.17499923706055,
      "close": 62.220001220703125,
      "volume": 15854400
    },
    {
      "time": "2025-10-22",
      "open": 67.67500305175781,
      "high": 67.97000122070312,
      "low": 62.5,
      "close": 64.46499633789062,
      "volume": 44248800
    },
    {
      "time": "2025-10-23",
      "open": 64.80000305175781,
      "high": 68.26000213623047,
      "low": 64.55000305175781,
      "close": 67.65499877929688,
      "volume": 23974200
    },
    {
      "time": "2025-10-24",
      "open": 68.59500122070312,
      "high": 68.82499694824219,
      "low": 66.6500015258789,
      "close": 66.91000366210938,
      "volume": 18148000
    },
    {
      "time": "2025-10-27",
      "open": 67.84500122070312,
      "high": 68.50499725341797,
      "low": 67.58000183105469,
      "close": 67.95500183105469,
      "volume": 16944600
    },
    {
      "time": "2025-10-28",
      "open": 67.99500274658203,
      "high": 68.7750015258789,
      "low": 67.33999633789062,
      "close": 68.6449966430664,
      "volume": 13400400
    },
    {
      "time": "2025-10-29",
      "open": 69.5999984741211,
      "high": 70.86000061035156,
      "low": 68.75499725341797,
      "close": 69.875,
      "volume": 16954200
    },
    {
      "time": "2025-10-30",
      "open": 69.5,
      "high": 70.37999725341797,
      "low": 68.83000183105469,
      "close": 69.55500030517578,
      "volume": 14805600
    },
    {
      "time": "2025-10-31",
      "open": 70.29000091552734,
      "high": 70.84500122070312,
      "low": 69.16500091552734,
      "close": 69.66999816894531,
      "volume": 12895200
    },
    {
      "time": "2025-11-03",
      "open": 70.15499877929688,
      "high": 71.25,
      "low": 69.99500274658203,
      "close": 70.7750015258789,
      "volume": 19137400
    },
    {
      "time": "2025-11-04",
      "open": 68.31500244140625,
      "high": 69.29000091552734,
      "low": 67.93000030517578,
      "close": 68.3499984741211,
      "volume": 21409200
    },
    {
      "time": "2025-11-05",
      "open": 68.33999633789062,
      "high": 70.5250015258789,
      "low": 68.25,
      "close": 69.43499755859375,
      "volume": 16157800
    },
    {
      "time": "2025-11-06",
      "open": 69.70500183105469,
      "high": 69.99500274658203,
      "low": 67.83499908447266,
      "close": 69.05500030517578,
      "volume": 15294800
    },
    {
      "time": "2025-11-07",
      "open": 68.37999725341797,
      "high": 69.6050033569336,
      "low": 67.25499725341797,
      "close": 69.54499816894531,
      "volume": 17499000
    },
    {
      "time": "2025-11-10",
      "open": 70.625,
      "high": 72.18499755859375,
      "low": 70.37999725341797,
      "close": 71.92500305175781,
      "volume": 15566200
    },
    {
      "time": "2025-11-11",
      "open": 71.25,
      "high": 71.94999694824219,
      "low": 70.33999633789062,
      "close": 71.73500061035156,
      "volume": 13954600
    },
    {
      "time": "2025-11-12",
      "open": 71.98999786376953,
      "high": 72.0250015258789,
      "low": 70.375,
      "close": 70.95999908447266,
      "volume": 13077200
    },
    {
      "time": "2025-11-13",
      "open": 70.58999633789062,
      "high": 70.67500305175781,
      "low": 67.41500091552734,
      "close": 67.625,
      "volume": 20195400
    },
    {
      "time": "2025-11-14",
      "open": 65.16999816894531,
      "high": 68.3499984741211,
      "low": 65.07499694824219,
      "close": 66.87000274658203,
      "volume": 19595200
    },
    {
      "time": "2025-11-17",
      "open": 66.29499816894531,
      "high": 67.70999908447266,
      "low": 65.625,
      "close": 66.16500091552734,
      "volume": 12001800
    },
    {
      "time": "2025-11-18",
      "open": 66.16000366210938,
      "high": 66.59500122070312,
      "low": 64.87999725341797,
      "close": 66.22000122070312,
      "volume": 16200600
    },
    {
      "time": "2025-11-19",
      "open": 66.0999984741211,
      "high": 68.37999725341797,
      "low": 65.84500122070312,
      "close": 68.33000183105469,
      "volume": 17956400
    },
    {
      "time": "2025-11-20",
      "open": 70.34500122070312,
      "high": 70.34500122070312,
      "low": 65.1050033569336,
      "close": 65.18000030517578,
      "volume": 20626600
    },
    {
      "time": "2025-11-21",
      "open": 65.18000030517578,
      "high": 66.09500122070312,
      "low": 63.595001220703125,
      "close": 65.80000305175781,
      "volume": 16414600
    },
    {
      "time": "2025-11-24",
      "open": 66.33499908447266,
      "high": 69.15499877929688,
      "low": 66.26499938964844,
      "close": 68.94000244140625,
      "volume": 27136800
    },
    {
      "time": "2025-11-25",
      "open": 68.75499725341797,
      "high": 69.16999816894531,
      "low": 66.97000122070312,
      "close": 68.90499877929688,
      "volume": 14205800
    },
    {
      "time": "2025-11-26",
      "open": 69.45999908447266,
      "high": 69.72000122070312,
      "low": 68.87999725341797,
      "close": 69.36000061035156,
      "volume": 12886800
    },
    {
      "time": "2025-11-28",
      "open": 69.74500274658203,
      "high": 70.4800033569336,
      "low": 69.1500015258789,
      "close": 70.44999694824219,
      "volume": 6390200
    },
    {
      "time": "2025-12-01",
      "open": 69.81999969482422,
      "high": 70.04499816894531,
      "low": 68.6500015258789,
      "close": 69.61000061035156,
      "volume": 14675800
    },
    {
      "time": "2025-12-02",
      "open": 71,
      "high": 71.73999786376953,
      "low": 70.44999694824219,
      "close": 70.74500274658203,
      "volume": 17445800
    },
    {
      "time": "2025-12-03",
      "open": 70.46499633789062,
      "high": 70.52999877929688,
      "low": 68.65499877929688,
      "close": 69.32499694824219,
      "volume": 20230800
    },
    {
      "time": "2025-12-04",
      "open": 68.99500274658203,
      "high": 70.16500091552734,
      "low": 68.83999633789062,
      "close": 69.7300033569336,
      "volume": 16389000
    },
    {
      "time": "2025-12-05",
      "open": 69.9800033569336,
      "high": 69.9800033569336,
      "low": 68.50499725341797,
      "close": 69.68000030517578,
      "volume": 14875000
    },
    {
      "time": "2025-12-08",
      "open": 70,
      "high": 71.13500213623047,
      "low": 69.81999969482422,
      "close": 70.02999877929688,
      "volume": 7765600
    },
    {
      "time": "2025-12-09",
      "open": 69.83000183105469,
      "high": 70.46499633789062,
      "low": 68.9000015258789,
      "close": 69.29000091552734,
      "volume": 11194600
    },
    {
      "time": "2025-12-10",
      "open": 69.2750015258789,
      "high": 69.71499633789062,
      "low": 68.18000030517578,
      "close": 69.33999633789062,
      "volume": 13517600
    },
    {
      "time": "2025-12-11",
      "open": 68.9000015258789,
      "high": 69.57499694824219,
      "low": 67.08000183105469,
      "close": 69.54499816894531,
      "volume": 14496000
    },
    {
      "time": "2025-12-12",
      "open": 69.05500030517578,
      "high": 69.1050033569336,
      "low": 64.13999938964844,
      "close": 64.62000274658203,
      "volume": 26522000
    },
    {
      "time": "2025-12-15",
      "open": 65.07499694824219,
      "high": 65.63999938964844,
      "low": 64.70500183105469,
      "close": 64.94999694824219,
      "volume": 16084800
    },
    {
      "time": "2025-12-16",
      "open": 64.52999877929688,
      "high": 65.20999908447266,
      "low": 63.904998779296875,
      "close": 64.56500244140625,
      "volume": 15803400
    },
    {
      "time": "2025-12-17",
      "open": 64.7300033569336,
      "high": 64.95500183105469,
      "low": 62.689998626708984,
      "close": 63.255001068115234,
      "volume": 24094600
    },
    {
      "time": "2025-12-18",
      "open": 64.6050033569336,
      "high": 65.25499725341797,
      "low": 63.94499969482422,
      "close": 64.80500030517578,
      "volume": 16018400
    },
    {
      "time": "2025-12-19",
      "open": 65.03500366210938,
      "high": 68.41999816894531,
      "low": 64.96499633789062,
      "close": 67.6449966430664,
      "volume": 35075000
    },
    {
      "time": "2025-12-22",
      "open": 68.5,
      "high": 68.6050033569336,
      "low": 66.6449966430664,
      "close": 67.56999969482422,
      "volume": 10698000
    },
    {
      "time": "2025-12-23",
      "open": 66.83000183105469,
      "high": 68.625,
      "low": 66.63999938964844,
      "close": 68.55999755859375,
      "volume": 9614000
    },
    {
      "time": "2025-12-24",
      "open": 68.58999633789062,
      "high": 69.07499694824219,
      "low": 68.32499694824219,
      "close": 68.97000122070312,
      "volume": 4324800
    },
    {
      "time": "2025-12-26",
      "open": 68.97000122070312,
      "high": 69.16000366210938,
      "low": 68.41999816894531,
      "close": 68.71499633789062,
      "volume": 5335600
    },
    {
      "time": "2025-12-29",
      "open": 68.0999984741211,
      "high": 68.79499816894531,
      "low": 67.91000366210938,
      "close": 68.44999694824219,
      "volume": 8753600
    },
    {
      "time": "2025-12-30",
      "open": 68.63500213623047,
      "high": 68.92500305175781,
      "low": 67.97000122070312,
      "close": 68.0999984741211,
      "volume": 7103400
    },
    {
      "time": "2025-12-31",
      "open": 68.31999969482422,
      "high": 68.57499694824219,
      "low": 67.51499938964844,
      "close": 67.56999969482422,
      "volume": 6606400
    },
    {
      "time": "2026-01-02",
      "open": 68.55999755859375,
      "high": 69.97000122070312,
      "low": 68.34500122070312,
      "close": 69.8550033569336,
      "volume": 14357200
    },
    {
      "time": "2026-01-05",
      "open": 70.5250015258789,
      "high": 71.6500015258789,
      "low": 69.5,
      "close": 69.94000244140625,
      "volume": 20358600
    },
    {
      "time": "2026-01-06",
      "open": 68.83000183105469,
      "high": 70.70500183105469,
      "low": 65.30999755859375,
      "close": 70.69000244140625,
      "volume": 25709200
    },
    {
      "time": "2026-01-07",
      "open": 69.83499908447266,
      "high": 70.16500091552734,
      "low": 68.9800033569336,
      "close": 69.45500183105469,
      "volume": 16589800
    },
    {
      "time": "2026-01-08",
      "open": 68.87999725341797,
      "high": 69.13500213623047,
      "low": 67.05000305175781,
      "close": 68.125,
      "volume": 13942200
    },
    {
      "time": "2026-01-09",
      "open": 68.12999725341797,
      "high": 70.24500274658203,
      "low": 67.95999908447266,
      "close": 70.08000183105469,
      "volume": 10384200
    },
    {
      "time": "2026-01-12",
      "open": 70.83000183105469,
      "high": 73.625,
      "low": 70.75,
      "close": 72.55500030517578,
      "volume": 20268600
    },
    {
      "time": "2026-01-13",
      "open": 73.09500122070312,
      "high": 74.55500030517578,
      "low": 72.04499816894531,
      "close": 74.48500061035156,
      "volume": 16123000
    },
    {
      "time": "2026-01-14",
      "open": 74.08499908447266,
      "high": 74.34500122070312,
      "low": 72.19000244140625,
      "close": 73.375,
      "volume": 18841000
    },
    {
      "time": "2026-01-15",
      "open": 75.08000183105469,
      "high": 78.13999938964844,
      "low": 74.75,
      "close": 77.11000061035156,
      "volume": 20157800
    },
    {
      "time": "2026-01-16",
      "open": 77.5,
      "high": 77.5,
      "low": 75.80999755859375,
      "close": 77.19499969482422,
      "volume": 19204200
    },
    {
      "time": "2026-01-20",
      "open": 75.30000305175781,
      "high": 77.19499969482422,
      "low": 74.76499938964844,
      "close": 76.16500091552734,
      "volume": 21338400
    },
    {
      "time": "2026-01-21",
      "open": 76.54000091552734,
      "high": 77.91999816894531,
      "low": 75.23999786376953,
      "close": 77.30000305175781,
      "volume": 17329400
    },
    {
      "time": "2026-01-22",
      "open": 78,
      "high": 78.7699966430664,
      "low": 74.43499755859375,
      "close": 76.25,
      "volume": 15599200
    },
    {
      "time": "2026-01-23",
      "open": 75.625,
      "high": 75.9000015258789,
      "low": 73.94999694824219,
      "close": 75.49500274658203,
      "volume": 14666600
    },
    {
      "time": "2026-01-26",
      "open": 75.32499694824219,
      "high": 78.34500122070312,
      "low": 75.01000213623047,
      "close": 77.77999877929688,
      "volume": 21127800
    },
    {
      "time": "2026-01-27",
      "open": 78.94000244140625,
      "high": 83.5199966430664,
      "low": 78.7249984741211,
      "close": 83.125,
      "volume": 36625000
    },
    {
      "time": "2026-01-28",
      "open": 70.5,
      "high": 76.70500183105469,
      "low": 70,
      "close": 72.9800033569336,
      "volume": 75581200
    },
    {
      "time": "2026-01-29",
      "open": 74.12999725341797,
      "high": 75.70500183105469,
      "low": 72.875,
      "close": 74.79000091552734,
      "volume": 33858800
    },
    {
      "time": "2026-01-30",
      "open": 73.9749984741211,
      "high": 74.83000183105469,
      "low": 71.875,
      "close": 72.04000091552734,
      "volume": 24667400
    },
    {
      "time": "2026-02-02",
      "open": 72,
      "high": 74.25499725341797,
      "low": 72,
      "close": 72.46499633789062,
      "volume": 19902200
    },
    {
      "time": "2026-02-03",
      "open": 73.42500305175781,
      "high": 74.62000274658203,
      "low": 70.48999786376953,
      "close": 73.52999877929688,
      "volume": 20717000
    },
    {
      "time": "2026-02-04",
      "open": 73.40499877929688,
      "high": 73.50499725341797,
      "low": 64.69499969482422,
      "close": 65,
      "volume": 42508400
    },
    {
      "time": "2026-02-05",
      "open": 64.75,
      "high": 65.33999633789062,
      "low": 63.10499954223633,
      "close": 63.814998626708984,
      "volume": 39205200
    },
    {
      "time": "2026-02-06",
      "open": 66.08000183105469,
      "high": 69.15499877929688,
      "low": 66.06500244140625,
      "close": 68.11499786376953,
      "volume": 23063000
    },
    {
      "time": "2026-02-09",
      "open": 68.58499908447266,
      "high": 72.63500213623047,
      "low": 68.30500030517578,
      "close": 72.0999984741211,
      "volume": 18642400
    },
    {
      "time": "2026-02-10",
      "open": 73.0250015258789,
      "high": 73.69000244140625,
      "low": 71.56999969482422,
      "close": 72.06999969482422,
      "volume": 21375200
    },
    {
      "time": "2026-02-11",
      "open": 73.88500213623047,
      "high": 73.88500213623047,
      "low": 69.4000015258789,
      "close": 72.0199966430664,
      "volume": 17821600
    },
    {
      "time": "2026-02-12",
      "open": 73.6500015258789,
      "high": 74.43499755859375,
      "low": 71.84500122070312,
      "close": 71.86499786376953,
      "volume": 22704200
    },
    {
      "time": "2026-02-13",
      "open": 71.82499694824219,
      "high": 74.41000366210938,
      "low": 70.51000213623047,
      "close": 73.36000061035156,
      "volume": 18757600
    },
    {
      "time": "2026-02-17",
      "open": 72.375,
      "high": 74.65499877929688,
      "low": 71.51499938964844,
      "close": 74.28500366210938,
      "volume": 13689600
    },
    {
      "time": "2026-02-18",
      "open": 75,
      "high": 75.68499755859375,
      "low": 73.54000091552734,
      "close": 73.86499786376953,
      "volume": 14970400
    },
    {
      "time": "2026-02-19",
      "open": 73.5,
      "high": 75.69000244140625,
      "low": 73.15499877929688,
      "close": 75.5999984741211,
      "volume": 10461600
    },
    {
      "time": "2026-02-20",
      "open": 74.84500122070312,
      "high": 76.81500244140625,
      "low": 74.84500122070312,
      "close": 75.5199966430664,
      "volume": 14934800
    },
    {
      "time": "2026-02-23",
      "open": 75.05999755859375,
      "high": 75.87999725341797,
      "low": 73.5999984741211,
      "close": 73.91000366210938,
      "volume": 12140800
    },
    {
      "time": "2026-02-24",
      "open": 74.29000091552734,
      "high": 75.8550033569336,
      "low": 72.75,
      "close": 75.75,
      "volume": 16000800
    },
    {
      "time": "2026-02-25",
      "open": 75.7249984741211,
      "high": 77.0250015258789,
      "low": 74.40499877929688,
      "close": 76.31999969482422,
      "volume": 11307000
    },
    {
      "time": "2026-02-26",
      "open": 76.625,
      "high": 76.82499694824219,
      "low": 71.91500091552734,
      "close": 74.23500061035156,
      "volume": 15511000
    },
    {
      "time": "2026-02-27",
      "open": 72.73999786376953,
      "high": 73.75499725341797,
      "low": 71.7699966430664,
      "close": 73.02999877929688,
      "volume": 19655000
    },
    {
      "time": "2026-03-02",
      "open": 70.75,
      "high": 71.06999969482422,
      "low": 67.38500213623047,
      "close": 67.58000183105469,
      "volume": 29493600
    },
    {
      "time": "2026-03-03",
      "open": 65,
      "high": 65.95999908447266,
      "low": 63.79999923706055,
      "close": 64.79000091552734,
      "volume": 30484200
    },
    {
      "time": "2026-03-04",
      "open": 66.05999755859375,
      "high": 66.73999786376953,
      "low": 64.55999755859375,
      "close": 66.375,
      "volume": 23089200
    },
    {
      "time": "2026-03-05",
      "open": 68,
      "high": 70.19000244140625,
      "low": 66.93499755859375,
      "close": 68.12000274658203,
      "volume": 27836400
    },
    {
      "time": "2026-03-06",
      "open": 66.58499908447266,
      "high": 67.69999694824219,
      "low": 65.28500366210938,
      "close": 65.93499755859375,
      "volume": 15951200
    },
    {
      "time": "2026-03-09",
      "open": 64.78500366210938,
      "high": 68.36499786376953,
      "low": 64.30500030517578,
      "close": 68.02999877929688,
      "volume": 17510200
    },
    {
      "time": "2026-03-10",
      "open": 68.19000244140625,
      "high": 69.68000030517578,
      "low": 67.75499725341797,
      "close": 68.37000274658203,
      "volume": 14312600
    },
    {
      "time": "2026-03-11",
      "open": 68.22000122070312,
      "high": 68.3949966430664,
      "low": 66.3499984741211,
      "close": 67.2699966430664,
      "volume": 13252200
    },
    {
      "time": "2026-03-12",
      "open": 66.15499877929688,
      "high": 66.24500274658203,
      "low": 64.2699966430664,
      "close": 65.73500061035156,
      "volume": 17874800
    },
    {
      "time": "2026-03-13",
      "open": 65.96499633789062,
      "high": 68.42500305175781,
      "low": 65.95999908447266,
      "close": 66.95999908447266,
      "volume": 14493800
    },
    {
      "time": "2026-03-16",
      "open": 68.5,
      "high": 70.29000091552734,
      "low": 67.82499694824219,
      "close": 68.4000015258789,
      "volume": 20985600
    },
    {
      "time": "2026-03-17",
      "open": 69.94499969482422,
      "high": 72.125,
      "low": 67.12000274658203,
      "close": 67.55999755859375,
      "volume": 26392800
    },
    {
      "time": "2026-03-18",
      "open": 67.6449966430664,
      "high": 68.30999755859375,
      "low": 63.23500061035156,
      "close": 63.904998779296875,
      "volume": 25238000
    },
    {
      "time": "2026-03-19",
      "open": 62.915000915527344,
      "high": 65.99500274658203,
      "low": 62.70000076293945,
      "close": 65.32499694824219,
      "volume": 14307600
    },
    {
      "time": "2026-03-20",
      "open": 65.06999969482422,
      "high": 65.41500091552734,
      "low": 62.34000015258789,
      "close": 63.369998931884766,
      "volume": 28552200
    },
    {
      "time": "2026-03-23",
      "open": 64.55999755859375,
      "high": 66.70500183105469,
      "low": 64.29000091552734,
      "close": 65.33499908447266,
      "volume": 15429000
    },
    {
      "time": "2026-03-24",
      "open": 64.30000305175781,
      "high": 66.54499816894531,
      "low": 63.875,
      "close": 63.97999954223633,
      "volume": 19464600
    },
    {
      "time": "2026-03-25",
      "open": 64.93000030517578,
      "high": 65.8550033569336,
      "low": 63.380001068115234,
      "close": 64.36499786376953,
      "volume": 23439200
    },
    {
      "time": "2026-03-26",
      "open": 62.625,
      "high": 63.6150016784668,
      "low": 61.29999923706055,
      "close": 61.564998626708984,
      "volume": 19292400
    },
    {
      "time": "2026-03-27",
      "open": 61.25,
      "high": 63.0099983215332,
      "low": 60.665000915527344,
      "close": 61.810001373291016,
      "volume": 15611600
    },
    {
      "time": "2026-03-30",
      "open": 62.70000076293945,
      "high": 63.185001373291016,
      "low": 59.119998931884766,
      "close": 59.57500076293945,
      "volume": 16343400
    },
    {
      "time": "2026-03-31",
      "open": 61.13999938964844,
      "high": 63.255001068115234,
      "low": 60.5,
      "close": 63.17499923706055,
      "volume": 20151400
    },
    {
      "time": "2026-04-01",
      "open": 63.584999084472656,
      "high": 64.86499786376953,
      "low": 63.58000183105469,
      "close": 63.849998474121094,
      "volume": 14719800
    },
    {
      "time": "2026-04-02",
      "open": 61.59000015258789,
      "high": 64.59500122070312,
      "low": 61.5,
      "close": 64,
      "volume": 11175200
    },
    {
      "time": "2026-04-06",
      "open": 64,
      "high": 64.23999786376953,
      "low": 63.04999923706055,
      "close": 63.244998931884766,
      "volume": 9211200
    },
    {
      "time": "2026-04-07",
      "open": 62.599998474121094,
      "high": 64.19999694824219,
      "low": 62.34000015258789,
      "close": 64.19000244140625,
      "volume": 8924200
    },
    {
      "time": "2026-04-08",
      "open": 68,
      "high": 68.30000305175781,
      "low": 65.91000366210938,
      "close": 67.66000366210938,
      "volume": 14111400
    },
    {
      "time": "2026-04-09",
      "open": 68.34500122070312,
      "high": 69.08499908447266,
      "low": 67.07499694824219,
      "close": 68.83999633789062,
      "volume": 13615200
    },
    {
      "time": "2026-04-10",
      "open": 69.40499877929688,
      "high": 71.8499984741211,
      "low": 69.20999908447266,
      "close": 70.375,
      "volume": 19475000
    },
    {
      "time": "2026-04-13",
      "open": 70,
      "high": 72.67500305175781,
      "low": 69.95999908447266,
      "close": 72.63500213623047,
      "volume": 15270000
    },
    {
      "time": "2026-04-14",
      "open": 73.93000030517578,
      "high": 74.6050033569336,
      "low": 72.86000061035156,
      "close": 74.36000061035156,
      "volume": 16728800
    },
    {
      "time": "2026-04-15",
      "open": 74,
      "high": 74.36000061035156,
      "low": 72.25,
      "close": 73.48999786376953,
      "volume": 14627200
    },
    {
      "time": "2026-04-16",
      "open": 73.5,
      "high": 74.53500366210938,
      "low": 72.69499969482422,
      "close": 74.4800033569336,
      "volume": 12920200
    },
    {
      "time": "2026-04-17",
      "open": 74.88999938964844,
      "high": 76.20500183105469,
      "low": 74.87999725341797,
      "close": 75.52999877929688,
      "volume": 13569200
    },
    {
      "time": "2026-04-20",
      "open": 76.5,
      "high": 77.125,
      "low": 76,
      "close": 76.40499877929688,
      "volume": 12205000
    },
    {
      "time": "2026-04-21",
      "open": 76.99500274658203,
      "high": 77.7300033569336,
      "low": 75.63500213623047,
      "close": 75.96499633789062,
      "volume": 14743400
    },
    {
      "time": "2026-04-22",
      "open": 74.06500244140625,
      "high": 75.625,
      "low": 72.70500183105469,
      "close": 74.06500244140625,
      "volume": 18729000
    },
    {
      "time": "2026-04-23",
      "open": 74.53500366210938,
      "high": 76,
      "low": 74.30500030517578,
      "close": 75.08999633789062,
      "volume": 13467200
    },
    {
      "time": "2026-04-24",
      "open": 75.68000030517578,
      "high": 75.86499786376953,
      "low": 74.25499725341797,
      "close": 74.8550033569336,
      "volume": 9324000
    },
    {
      "time": "2026-04-27",
      "open": 74.625,
      "high": 75,
      "low": 72.2249984741211,
      "close": 74.31999969482422,
      "volume": 12696000
    },
    {
      "time": "2026-04-28",
      "open": 72,
      "high": 73.70500183105469,
      "low": 71.12999725341797,
      "close": 71.86000061035156,
      "volume": 19743200
    },
    {
      "time": "2026-04-29",
      "open": 77,
      "high": 77.45999908447266,
      "low": 73.2750015258789,
      "close": 74.19000244140625,
      "volume": 28648600
    },
    {
      "time": "2026-04-30",
      "open": 75.97000122070312,
      "high": 76.41999816894531,
      "low": 71.80500030517578,
      "close": 73.63500213623047,
      "volume": 18628000
    },
    {
      "time": "2026-05-01",
      "open": 73.23999786376953,
      "high": 73.33499908447266,
      "low": 71.13999938964844,
      "close": 71.1500015258789,
      "volume": 11547800
    },
    {
      "time": "2026-05-04",
      "open": 71.7249984741211,
      "high": 71.9749984741211,
      "low": 70.09500122070312,
      "close": 70.51499938964844,
      "volume": 14388400
    },
    {
      "time": "2026-05-05",
      "open": 71.7249984741211,
      "high": 72.05999755859375,
      "low": 67.95999908447266,
      "close": 68.34500122070312,
      "volume": 23397600
    },
    {
      "time": "2026-05-06",
      "open": 69,
      "high": 70.44000244140625,
      "low": 68.51000213623047,
      "close": 69.23500061035156,
      "volume": 21068800
    },
    {
      "time": "2026-05-07",
      "open": 69.55500030517578,
      "high": 69.55500030517578,
      "low": 67.19499969482422,
      "close": 68.30999755859375,
      "volume": 18005400
    },
    {
      "time": "2026-05-08",
      "open": 68.79000091552734,
      "high": 68.9000015258789,
      "low": 63.814998626708984,
      "close": 64.01499938964844,
      "volume": 36382000
    },
    {
      "time": "2026-05-11",
      "open": 63.98500061035156,
      "high": 64.20500183105469,
      "low": 60.71500015258789,
      "close": 61.23500061035156,
      "volume": 49511800
    },
    {
      "time": "2026-05-12",
      "open": 61.970001220703125,
      "high": 64.08499908447266,
      "low": 61.79999923706055,
      "close": 63.935001373291016,
      "volume": 31918800
    },
    {
      "time": "2026-05-13",
      "open": 64.9749984741211,
      "high": 64.98999786376953,
      "low": 61.775001525878906,
      "close": 62.31999969482422,
      "volume": 22622200
    },
    {
      "time": "2026-05-14",
      "open": 62.46500015258789,
      "high": 64.72000122070312,
      "low": 61.775001525878906,
      "close": 64.59500122070312,
      "volume": 21698000
    },
    {
      "time": "2026-05-15",
      "open": 64.19499969482422,
      "high": 64.3499984741211,
      "low": 62.36000061035156,
      "close": 62.5,
      "volume": 20705000
    },
    {
      "time": "2026-05-18",
      "open": 62.70500183105469,
      "high": 62.869998931884766,
      "low": 60.08000183105469,
      "close": 60.86000061035156,
      "volume": 19778600
    },
    {
      "time": "2026-05-19",
      "open": 59.86000061035156,
      "high": 60.15999984741211,
      "low": 59.005001068115234,
      "close": 59.599998474121094,
      "volume": 21523800
    },
    {
      "time": "2026-05-20",
      "open": 59.98500061035156,
      "high": 61.54999923706055,
      "low": 59.79999923706055,
      "close": 61.525001525878906,
      "volume": 19128200
    },
    {
      "time": "2026-05-21",
      "open": 61.13999938964844,
      "high": 62.584999084472656,
      "low": 60.70500183105469,
      "close": 62.43000030517578,
      "volume": 17174200
    },
    {
      "time": "2026-05-22",
      "open": 63.560001373291016,
      "high": 66.29499816894531,
      "low": 63.560001373291016,
      "close": 66.02999877929688,
      "volume": 35461200
    },
    {
      "time": "2026-05-26",
      "open": 68.44000244140625,
      "high": 71.875,
      "low": 68.0999984741211,
      "close": 69.77999877929688,
      "volume": 33179800
    },
    {
      "time": "2026-05-27",
      "open": 69.8550033569336,
      "high": 70.99500274658203,
      "low": 69.08499908447266,
      "close": 70.12000274658203,
      "volume": 20144800
    },
    {
      "time": "2026-05-28",
      "open": 70.51000213623047,
      "high": 74.16999816894531,
      "low": 69.94499969482422,
      "close": 73.83999633789062,
      "volume": 27582600
    },
    {
      "time": "2026-05-29",
      "open": 74.47000122070312,
      "high": 75.80999755859375,
      "low": 73,
      "close": 74.37999725341797,
      "volume": 27394800
    },
    {
      "time": "2026-06-01",
      "open": 73.4749984741211,
      "high": 74.32499694824219,
      "low": 72.0999984741211,
      "close": 73.16999816894531,
      "volume": 17436000
    },
    {
      "time": "2026-06-02",
      "open": 73.33000183105469,
      "high": 74.7699966430664,
      "low": 70.75,
      "close": 74.19999694824219,
      "volume": 22883600
    },
    {
      "time": "2026-06-03",
      "open": 74.30000305175781,
      "high": 75.95999908447266,
      "low": 73.00499725341797,
      "close": 73.80999755859375,
      "volume": 17160400
    },
    {
      "time": "2026-06-04",
      "open": 72.63500213623047,
      "high": 73.91999816894531,
      "low": 70.91000366210938,
      "close": 73.38500213623047,
      "volume": 11238800
    },
    {
      "time": "2026-06-05",
      "open": 71.625,
      "high": 72.48500061035156,
      "low": 69.0999984741211,
      "close": 69.40499877929688,
      "volume": 14336200
    },
    {
      "time": "2026-06-08",
      "open": 72.01499938964844,
      "high": 72.9749984741211,
      "low": 70.93000030517578,
      "close": 71.80000305175781,
      "volume": 15013000
    },
    {
      "time": "2026-06-09",
      "open": 73.7300033569336,
      "high": 77.45999908447266,
      "low": 72.61000061035156,
      "close": 77.03500366210938,
      "volume": 30864200
    },
    {
      "time": "2026-06-10",
      "open": 76.5,
      "high": 79.9000015258789,
      "low": 74.52999877929688,
      "close": 74.61000061035156,
      "volume": 24139200
    },
    {
      "time": "2026-06-11",
      "open": 75.22000122070312,
      "high": 76.6449966430664,
      "low": 73.8499984741211,
      "close": 76.2300033569336,
      "volume": 23819200
    },
    {
      "time": "2026-06-12",
      "open": 76.88500213623047,
      "high": 77.6449966430664,
      "low": 75.88999938964844,
      "close": 76.9000015258789,
      "volume": 18786000
    },
    {
      "time": "2026-06-15",
      "open": 78.2750015258789,
      "high": 79.68000030517578,
      "low": 77.40499877929688,
      "close": 79.29499816894531,
      "volume": 18072800
    },
    {
      "time": "2026-06-16",
      "open": 79.29499816894531,
      "high": 81.05000305175781,
      "low": 78.53500366210938,
      "close": 79.40499877929688,
      "volume": 16446000
    },
    {
      "time": "2026-06-17",
      "open": 80.51499938964844,
      "high": 82.08999633789062,
      "low": 79.93499755859375,
      "close": 80.55500030517578,
      "volume": 17425800
    },
    {
      "time": "2026-06-18",
      "open": 82.66000366210938,
      "high": 83.17500305175781,
      "low": 81.33499908447266,
      "close": 81.9800033569336,
      "volume": 25638800
    },
    {
      "time": "2026-06-22",
      "open": 83.18000030517578,
      "high": 84.375,
      "low": 82.0250015258789,
      "close": 82.9800033569336,
      "volume": 17169600
    },
    {
      "time": "2026-06-23",
      "open": 79.8550033569336,
      "high": 81.13500213623047,
      "low": 79.25,
      "close": 79.3499984741211,
      "volume": 20021200
    },
    {
      "time": "2026-06-24",
      "open": 78.66999816894531,
      "high": 83.16500091552734,
      "low": 78.1050033569336,
      "close": 81.38999938964844,
      "volume": 17331000
    },
    {
      "time": "2026-06-25",
      "open": 83.07499694824219,
      "high": 84.36000061035156,
      "low": 81.9000015258789,
      "close": 82.57499694824219,
      "volume": 16967000
    },
    {
      "time": "2026-06-26",
      "open": 81.23500061035156,
      "high": 82.97000122070312,
      "low": 80.33000183105469,
      "close": 81.86000061035156,
      "volume": 23722200
    },
    {
      "time": "2026-06-29",
      "open": 82.12999725341797,
      "high": 83.44999694824219,
      "low": 79.86499786376953,
      "close": 83.20999908447266,
      "volume": 12393200
    },
    {
      "time": "2026-06-30",
      "open": 83.58499908447266,
      "high": 89.26000213623047,
      "low": 83.57499694824219,
      "close": 88.16000366210938,
      "volume": 28837400
    },
    {
      "time": "2026-07-01",
      "open": 87.06999969482422,
      "high": 87.06999969482422,
      "low": 83.76499938964844,
      "close": 86.11000061035156,
      "volume": 16023000
    },
    {
      "time": "2026-07-02",
      "open": 85.00499725341797,
      "high": 86.5,
      "low": 80.68000030517578,
      "close": 82.29499816894531,
      "volume": 16609200
    },
    {
      "time": "2026-07-06",
      "open": 84,
      "high": 84.68499755859375,
      "low": 82.34500122070312,
      "close": 83.40499877929688,
      "volume": 15250200
    },
    {
      "time": "2026-07-07",
      "open": 80.91500091552734,
      "high": 81.66500091552734,
      "low": 78.12000274658203,
      "close": 79.30500030517578,
      "volume": 10920600
    },
    {
      "time": "2026-07-08",
      "open": 77.4000015258789,
      "high": 79.2750015258789,
      "low": 76.57499694824219,
      "close": 79.11000061035156,
      "volume": 12526000
    },
    {
      "time": "2026-07-09",
      "open": 81.75,
      "high": 82.44499969482422,
      "low": 80.66500091552734,
      "close": 81.12000274658203,
      "volume": 12247600
    },
    {
      "time": "2026-07-10",
      "open": 80.77999877929688,
      "high": 81.2249984741211,
      "low": 78.56999969482422,
      "close": 79.52999877929688,
      "volume": 11898400
    },
    {
      "time": "2026-07-13",
      "open": 79.16999816894531,
      "high": 80.19000244140625,
      "low": 77.4800033569336,
      "close": 77.99500274658203,
      "volume": 11005000
    },
    {
      "time": "2026-07-14",
      "open": 79.04499816894531,
      "high": 79.98999786376953,
      "low": 77.6500015258789,
      "close": 79.18499755859375,
      "volume": 10415200
    },
    {
      "time": "2026-07-15",
      "open": 80.18499755859375,
      "high": 80.33499908447266,
      "low": 77.06999969482422,
      "close": 78.5199966430664,
      "volume": 14808800
    },
    {
      "time": "2026-07-16",
      "open": 77.20999908447266,
      "high": 78.5,
      "low": 76.23500061035156,
      "close": 76.56999969482422,
      "volume": 10972800
    },
    {
      "time": "2026-07-17",
      "open": 74.87999725341797,
      "high": 76.75499725341797,
      "low": 73.0199966430664,
      "close": 75.5999984741211,
      "volume": 13398600
    },
    {
      "time": "2026-07-20",
      "open": 76,
      "high": 77.38999938964844,
      "low": 75.1050033569336,
      "close": 75.25499725341797,
      "volume": 9525000
    },
    {
      "time": "2026-07-21",
      "open": 77.5250015258789,
      "high": 79.04000091552734,
      "low": 76.43499755859375,
      "close": 78.90499877929688,
      "volume": 12974400
    },
    {
      "time": "2026-07-22",
      "open": 76.99500274658203,
      "high": 79.26499938964844,
      "low": 76.80999755859375,
      "close": 78.75499725341797,
      "volume": 12096200
    },
    {
      "time": "2026-07-23",
      "open": 78.25,
      "high": 80.01499938964844,
      "low": 78.05999755859375,
      "close": 78.71499633789062,
      "volume": 12635000
    },
    {
      "time": "2026-07-24",
      "open": 78.1500015258789,
      "high": 79.43000030517578,
      "low": 75.6449966430664,
      "close": 76.33499908447266,
      "volume": 11212000
    },
    {
      "time": "2026-07-27",
      "open": 77.75,
      "high": 77.75,
      "low": 73.375,
      "close": 74.63999938964844,
      "volume": 11133200
    },
    {
      "time": "2026-07-28",
      "open": 72.72000122070312,
      "high": 73,
      "low": 69.83499908447266,
      "close": 71.92500305175781,
      "volume": 20224400
    },
    {
      "time": "2026-07-29",
      "open": 76.1500015258789,
      "high": 79.63999938964844,
      "low": 74.70999908447266,
      "close": 75.15499877929688,
      "volume": 24371600
    },
    {
      "time": "2026-07-30",
      "open": 79.8550033569336,
      "high": 80.6050033569336,
      "low": 77.36000061035156,
      "close": 79.91000366210938,
      "volume": 21527600
    },
    {
      "time": "2026-07-31",
      "open": 82.41500091552734,
      "high": 83.61499786376953,
      "low": 79.92500305175781,
      "close": 80.3499984741211,
      "volume": 18559800
    },
    {
      "time": "2026-08-03",
      "open": 78.86499786376953,
      "high": 82.08000183105469,
      "low": 77.68000030517578,
      "close": 81.66999816894531,
      "volume": 14323800
    },
    {
      "time": "2026-08-04",
      "open": 85.23500061035156,
      "high": 86.44999694824219,
      "low": 82.79499816894531,
      "close": 85.66500091552734,
      "volume": 16347400
    },
    {
      "time": "2026-08-05",
      "open": 86.15499877929688,
      "high": 87.41999816894531,
      "low": 85.30000305175781,
      "close": 86.12000274658203,
      "volume": 12288400
    },
    {
      "time": "2026-08-06",
      "open": 84.87000274658203,
      "high": 88.16500091552734,
      "low": 84.33499908447266,
      "close": 85.30500030517578,
      "volume": 10721800
    },
    {
      "time": "2026-08-07",
      "open": 85.82499694824219,
      "high": 86.20500183105469,
      "low": 83.44000244140625,
      "close": 84.58999633789062,
      "volume": 12124200
    },
    {
      "time": "2026-08-10",
      "open": 85.71499633789062,
      "high": 85.8550033569336,
      "low": 83.81500244140625,
      "close": 83.8499984741211,
      "volume": 11167400
    },
    {
      "time": "2026-08-11",
      "open": 85.20500183105469,
      "high": 86.12999725341797,
      "low": 83.58000183105469,
      "close": 83.61499786376953,
      "volume": 7905400
    },
    {
      "time": "2026-08-12",
      "open": 86.06999969482422,
      "high": 86.41000366210938,
      "low": 84.08999633789062,
      "close": 84.9800033569336,
      "volume": 10446400
    },
    {
      "time": "2026-08-13",
      "open": 84.91000366210938,
      "high": 85.19999694824219,
      "low": 82.63500213623047,
      "close": 82.875,
      "volume": 8386200
    },
    {
      "time": "2026-08-14",
      "open": 82.82499694824219,
      "high": 83.94499969482422,
      "low": 82.625,
      "close": 83.55500030517578,
      "volume": 8963800
    },
    {
      "time": "2026-08-17",
      "open": 83.9749984741211,
      "high": 86.02999877929688,
      "low": 83.2249984741211,
      "close": 85.43499755859375,
      "volume": 12607000
    },
    {
      "time": "2026-08-18",
      "open": 82.5999984741211,
      "high": 83.19000244140625,
      "low": 79.05000305175781,
      "close": 79.78500366210938,
      "volume": 15074600
    },
    {
      "time": "2026-08-19",
      "open": 81,
      "high": 81.625,
      "low": 77.77999877929688,
      "close": 78.0199966430664,
      "volume": 12079600
    },
    {
      "time": "2026-08-20",
      "open": 77.875,
      "high": 78.3499984741211,
      "low": 76.41000366210938,
      "close": 76.55500030517578,
      "volume": 10837400
    },
    {
      "time": "2026-08-21",
      "open": 78.25,
      "high": 79.20500183105469,
      "low": 76.90499877929688,
      "close": 78.50499725341797,
      "volume": 12562000
    },
    {
      "time": "2026-08-24",
      "open": 77.5,
      "high": 78.1500015258789,
      "low": 75.75,
      "close": 77.7750015258789,
      "volume": 10527600
    },
    {
      "time": "2026-08-25",
      "open": 79.83000183105469,
      "high": 79.83999633789062,
      "low": 78.63500213623047,
      "close": 79.38999938964844,
      "volume": 10829600
    },
    {
      "time": "2026-08-26",
      "open": 79.53500366210938,
      "high": 81.30999755859375,
      "low": 79.4800033569336,
      "close": 80.66999816894531,
      "volume": 11853200
    },
    {
      "time": "2026-08-27",
      "open": 81.6500015258789,
      "high": 81.6500015258789,
      "low": 80.18499755859375,
      "close": 80.69000244140625,
      "volume": 10261800
    },
    {
      "time": "2026-08-28",
      "open": 80.625,
      "high": 80.74500274658203,
      "low": 78.81500244140625,
      "close": 78.87000274658203,
      "volume": 8456600
    },
    {
      "time": "2026-08-31",
      "open": 78.20500183105469,
      "high": 79.8499984741211,
      "low": 77.96499633789062,
      "close": 79.2750015258789,
      "volume": 11054400
    },
    {
      "time": "2026-09-01",
      "open": 79.55500030517578,
      "high": 81.6449966430664,
      "low": 78.31999969482422,
      "close": 81.58999633789062,
      "volume": 15425600
    },
    {
      "time": "2026-09-02",
      "open": 80.02999877929688,
      "high": 81.16000366210938,
      "low": 77.70500183105469,
      "close": 80.04000091552734,
      "volume": 13283400
    },
    {
      "time": "2026-09-03",
      "open": 80.81999969482422,
      "high": 82.16000366210938,
      "low": 79.33000183105469,
      "close": 82.06999969482422,
      "volume": 10184600
    },
    {
      "time": "2026-09-04",
      "open": 82.83999633789062,
      "high": 83.83999633789062,
      "low": 81.8499984741211,
      "close": 82.77999877929688,
      "volume": 11222500
    },
    {
      "time": "2026-09-08",
      "open": 83.55999755859375,
      "high": 84,
      "low": 81.58000183105469,
      "close": 81.76000213623047,
      "volume": 10098000
    },
    {
      "time": "2026-09-09",
      "open": 80.9800033569336,
      "high": 82.27999877929688,
      "low": 80.87000274658203,
      "close": 81.33999633789062,
      "volume": 9563900
    },
    {
      "time": "2026-09-10",
      "open": 80,
      "high": 80.8499984741211,
      "low": 79.2300033569336,
      "close": 80.25,
      "volume": 13079900
    },
    {
      "time": "2026-09-11",
      "open": 82.41999816894531,
      "high": 84.4800033569336,
      "low": 82.18000030517578,
      "close": 83.91999816894531,
      "volume": 11035200
    },
    {
      "time": "2026-09-14",
      "open": 81.19999694824219,
      "high": 81.5999984741211,
      "low": 78.36000061035156,
      "close": 79,
      "volume": 8493935
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 64.79410026550293
    },
    {
      "time": "2025-11-24",
      "value": 64.98050033569336
    },
    {
      "time": "2025-11-25",
      "value": 65.16820030212402
    },
    {
      "time": "2025-11-26",
      "value": 65.37130027770996
    },
    {
      "time": "2025-11-28",
      "value": 65.55960021972656
    },
    {
      "time": "2025-12-01",
      "value": 65.71240020751954
    },
    {
      "time": "2025-12-02",
      "value": 65.8904002380371
    },
    {
      "time": "2025-12-03",
      "value": 66.02290016174317
    },
    {
      "time": "2025-12-04",
      "value": 66.18620025634766
    },
    {
      "time": "2025-12-05",
      "value": 66.35650024414062
    },
    {
      "time": "2025-12-08",
      "value": 66.53110023498535
    },
    {
      "time": "2025-12-09",
      "value": 66.7068002319336
    },
    {
      "time": "2025-12-10",
      "value": 66.8561001586914
    },
    {
      "time": "2025-12-11",
      "value": 67.00040008544921
    },
    {
      "time": "2025-12-12",
      "value": 67.0570001220703
    },
    {
      "time": "2025-12-15",
      "value": 67.13380004882812
    },
    {
      "time": "2025-12-16",
      "value": 67.19110008239745
    },
    {
      "time": "2025-12-17",
      "value": 67.2109001159668
    },
    {
      "time": "2025-12-18",
      "value": 67.24910011291504
    },
    {
      "time": "2025-12-19",
      "value": 67.33950004577636
    },
    {
      "time": "2025-12-22",
      "value": 67.47390007019042
    },
    {
      "time": "2025-12-23",
      "value": 67.60599998474122
    },
    {
      "time": "2025-12-24",
      "value": 67.75900001525879
    },
    {
      "time": "2025-12-26",
      "value": 67.8772999572754
    },
    {
      "time": "2025-12-29",
      "value": 67.97269989013672
    },
    {
      "time": "2025-12-30",
      "value": 68.07819984436036
    },
    {
      "time": "2025-12-31",
      "value": 68.15289985656739
    },
    {
      "time": "2026-01-02",
      "value": 68.30559989929199
    },
    {
      "time": "2026-01-05",
      "value": 68.4151000213623
    },
    {
      "time": "2026-01-06",
      "value": 68.4758000946045
    },
    {
      "time": "2026-01-07",
      "value": 68.5267000579834
    },
    {
      "time": "2026-01-08",
      "value": 68.5301000213623
    },
    {
      "time": "2026-01-09",
      "value": 68.55880012512208
    },
    {
      "time": "2026-01-12",
      "value": 68.61240013122558
    },
    {
      "time": "2026-01-13",
      "value": 68.71100013732911
    },
    {
      "time": "2026-01-14",
      "value": 68.7851001739502
    },
    {
      "time": "2026-01-15",
      "value": 68.91180015563965
    },
    {
      "time": "2026-01-16",
      "value": 69.0887001800537
    },
    {
      "time": "2026-01-20",
      "value": 69.22330024719238
    },
    {
      "time": "2026-01-21",
      "value": 69.38820030212402
    },
    {
      "time": "2026-01-22",
      "value": 69.52230033874511
    },
    {
      "time": "2026-01-23",
      "value": 69.5937003326416
    },
    {
      "time": "2026-01-26",
      "value": 69.7146002960205
    },
    {
      "time": "2026-01-27",
      "value": 69.95790031433106
    },
    {
      "time": "2026-01-28",
      "value": 70.06500038146973
    },
    {
      "time": "2026-01-29",
      "value": 70.22340034484863
    },
    {
      "time": "2026-01-30",
      "value": 70.34090034484863
    },
    {
      "time": "2026-02-02",
      "value": 70.46580024719238
    },
    {
      "time": "2026-02-03",
      "value": 70.56980018615722
    },
    {
      "time": "2026-02-04",
      "value": 70.56620018005371
    },
    {
      "time": "2026-02-05",
      "value": 70.52650009155273
    },
    {
      "time": "2026-02-06",
      "value": 70.51
    },
    {
      "time": "2026-02-09",
      "value": 70.57389999389649
    },
    {
      "time": "2026-02-10",
      "value": 70.62809997558594
    },
    {
      "time": "2026-02-11",
      "value": 70.65949996948243
    },
    {
      "time": "2026-02-12",
      "value": 70.70459991455078
    },
    {
      "time": "2026-02-13",
      "value": 70.75689987182618
    },
    {
      "time": "2026-02-17",
      "value": 70.85610000610352
    },
    {
      "time": "2026-02-18",
      "value": 70.93879989624024
    },
    {
      "time": "2026-02-19",
      "value": 71.05719985961915
    },
    {
      "time": "2026-02-20",
      "value": 71.16699981689453
    },
    {
      "time": "2026-02-23",
      "value": 71.25939987182618
    },
    {
      "time": "2026-02-24",
      "value": 71.38759994506836
    },
    {
      "time": "2026-02-25",
      "value": 71.52309997558594
    },
    {
      "time": "2026-02-26",
      "value": 71.71539993286133
    },
    {
      "time": "2026-02-27",
      "value": 71.87699996948243
    },
    {
      "time": "2026-03-02",
      "value": 71.93729995727539
    },
    {
      "time": "2026-03-03",
      "value": 71.96799995422363
    },
    {
      "time": "2026-03-04",
      "value": 71.99939994812011
    },
    {
      "time": "2026-03-05",
      "value": 72.00890007019044
    },
    {
      "time": "2026-03-06",
      "value": 71.97620002746582
    },
    {
      "time": "2026-03-09",
      "value": 71.96560005187989
    },
    {
      "time": "2026-03-10",
      "value": 71.95360008239746
    },
    {
      "time": "2026-03-11",
      "value": 71.92470008850097
    },
    {
      "time": "2026-03-12",
      "value": 71.87040016174316
    },
    {
      "time": "2026-03-13",
      "value": 71.8476001739502
    },
    {
      "time": "2026-03-16",
      "value": 71.86420021057128
    },
    {
      "time": "2026-03-17",
      "value": 71.8183000946045
    },
    {
      "time": "2026-03-18",
      "value": 71.6976000213623
    },
    {
      "time": "2026-03-19",
      "value": 71.59029991149902
    },
    {
      "time": "2026-03-20",
      "value": 71.46859985351563
    },
    {
      "time": "2026-03-23",
      "value": 71.41279983520508
    },
    {
      "time": "2026-03-24",
      "value": 71.29079978942872
    },
    {
      "time": "2026-03-25",
      "value": 71.12699974060058
    },
    {
      "time": "2026-03-26",
      "value": 70.86859970092773
    },
    {
      "time": "2026-03-27",
      "value": 70.63729972839356
    },
    {
      "time": "2026-03-30",
      "value": 70.2865997314453
    },
    {
      "time": "2026-03-31",
      "value": 70.00619972229003
    },
    {
      "time": "2026-04-01",
      "value": 69.75989967346192
    },
    {
      "time": "2026-04-02",
      "value": 69.49389961242676
    },
    {
      "time": "2026-04-06",
      "value": 69.23379959106445
    },
    {
      "time": "2026-04-07",
      "value": 69.00769958496093
    },
    {
      "time": "2026-04-08",
      "value": 68.80529968261719
    },
    {
      "time": "2026-04-09",
      "value": 68.519599609375
    },
    {
      "time": "2026-04-10",
      "value": 68.46749954223633
    },
    {
      "time": "2026-04-13",
      "value": 68.4243995666504
    },
    {
      "time": "2026-04-14",
      "value": 68.47079956054688
    },
    {
      "time": "2026-04-15",
      "value": 68.49129959106445
    },
    {
      "time": "2026-04-16",
      "value": 68.51029968261719
    },
    {
      "time": "2026-04-17",
      "value": 68.72089965820312
    },
    {
      "time": "2026-04-20",
      "value": 68.97269966125488
    },
    {
      "time": "2026-04-21",
      "value": 69.1296996307373
    },
    {
      "time": "2026-04-22",
      "value": 69.16899971008301
    },
    {
      "time": "2026-04-23",
      "value": 69.22939964294433
    },
    {
      "time": "2026-04-24",
      "value": 69.28609977722168
    },
    {
      "time": "2026-04-27",
      "value": 69.33519981384278
    },
    {
      "time": "2026-04-28",
      "value": 69.30519981384278
    },
    {
      "time": "2026-04-29",
      "value": 69.3032997894287
    },
    {
      "time": "2026-04-30",
      "value": 69.29869987487793
    },
    {
      "time": "2026-05-01",
      "value": 69.20969993591308
    },
    {
      "time": "2026-05-04",
      "value": 69.10959999084473
    },
    {
      "time": "2026-05-05",
      "value": 68.9982999420166
    },
    {
      "time": "2026-05-06",
      "value": 68.86799995422363
    },
    {
      "time": "2026-05-07",
      "value": 68.70779991149902
    },
    {
      "time": "2026-05-08",
      "value": 68.50339988708497
    },
    {
      "time": "2026-05-11",
      "value": 68.26749992370605
    },
    {
      "time": "2026-05-12",
      "value": 68.19459991455078
    },
    {
      "time": "2026-05-13",
      "value": 68.14519989013672
    },
    {
      "time": "2026-05-14",
      "value": 68.10959991455078
    },
    {
      "time": "2026-05-15",
      "value": 67.99719985961914
    },
    {
      "time": "2026-05-18",
      "value": 67.8956999206543
    },
    {
      "time": "2026-05-19",
      "value": 67.72709991455078
    },
    {
      "time": "2026-05-20",
      "value": 67.59019989013672
    },
    {
      "time": "2026-05-21",
      "value": 67.4933999633789
    },
    {
      "time": "2026-05-22",
      "value": 67.49929992675781
    },
    {
      "time": "2026-05-26",
      "value": 67.55569992065429
    },
    {
      "time": "2026-05-27",
      "value": 67.59009994506836
    },
    {
      "time": "2026-05-28",
      "value": 67.7156999206543
    },
    {
      "time": "2026-05-29",
      "value": 67.92519989013672
    },
    {
      "time": "2026-06-01",
      "value": 68.08209991455078
    },
    {
      "time": "2026-06-02",
      "value": 68.29869987487793
    },
    {
      "time": "2026-06-03",
      "value": 68.46819984436036
    },
    {
      "time": "2026-06-04",
      "value": 68.65629989624023
    },
    {
      "time": "2026-06-05",
      "value": 68.75709991455078
    },
    {
      "time": "2026-06-08",
      "value": 68.96180000305176
    },
    {
      "time": "2026-06-09",
      "value": 69.26630004882813
    },
    {
      "time": "2026-06-10",
      "value": 69.56700004577637
    },
    {
      "time": "2026-06-11",
      "value": 69.82810012817383
    },
    {
      "time": "2026-06-12",
      "value": 70.08910018920898
    },
    {
      "time": "2026-06-15",
      "value": 70.3950001525879
    },
    {
      "time": "2026-06-16",
      "value": 70.71820014953613
    },
    {
      "time": "2026-06-17",
      "value": 71.04550010681152
    },
    {
      "time": "2026-06-18",
      "value": 71.33190010070801
    },
    {
      "time": "2026-06-22",
      "value": 71.61470024108887
    },
    {
      "time": "2026-06-23",
      "value": 71.79420021057129
    },
    {
      "time": "2026-06-24",
      "value": 71.96930015563964
    },
    {
      "time": "2026-06-25",
      "value": 72.13360008239746
    },
    {
      "time": "2026-06-26",
      "value": 72.3010001373291
    },
    {
      "time": "2026-06-29",
      "value": 72.47560005187988
    },
    {
      "time": "2026-06-30",
      "value": 72.72820014953614
    },
    {
      "time": "2026-07-01",
      "value": 72.92230018615723
    },
    {
      "time": "2026-07-02",
      "value": 73.04890022277831
    },
    {
      "time": "2026-07-06",
      "value": 73.23570014953613
    },
    {
      "time": "2026-07-07",
      "value": 73.32000022888184
    },
    {
      "time": "2026-07-08",
      "value": 73.40510017395019
    },
    {
      "time": "2026-07-09",
      "value": 73.54110023498535
    },
    {
      "time": "2026-07-10",
      "value": 73.69450019836425
    },
    {
      "time": "2026-07-13",
      "value": 73.77060020446777
    },
    {
      "time": "2026-07-14",
      "value": 73.88160011291504
    },
    {
      "time": "2026-07-15",
      "value": 74.02900001525879
    },
    {
      "time": "2026-07-16",
      "value": 74.1501000213623
    },
    {
      "time": "2026-07-17",
      "value": 74.29519996643066
    },
    {
      "time": "2026-07-20",
      "value": 74.41559989929199
    },
    {
      "time": "2026-07-21",
      "value": 74.62749992370605
    },
    {
      "time": "2026-07-22",
      "value": 74.92229988098144
    },
    {
      "time": "2026-07-23",
      "value": 75.27189979553222
    },
    {
      "time": "2026-07-24",
      "value": 75.51989974975587
    },
    {
      "time": "2026-07-27",
      "value": 75.76629974365234
    },
    {
      "time": "2026-07-28",
      "value": 75.91289978027343
    },
    {
      "time": "2026-07-29",
      "value": 76.16599975585937
    },
    {
      "time": "2026-07-30",
      "value": 76.54699981689453
    },
    {
      "time": "2026-07-31",
      "value": 76.96199981689453
    },
    {
      "time": "2026-08-03",
      "value": 77.36489974975586
    },
    {
      "time": "2026-08-04",
      "value": 77.8295997619629
    },
    {
      "time": "2026-08-05",
      "value": 78.23139984130859
    },
    {
      "time": "2026-08-06",
      "value": 78.54189987182617
    },
    {
      "time": "2026-08-07",
      "value": 78.83129974365234
    },
    {
      "time": "2026-08-10",
      "value": 79.03149978637695
    },
    {
      "time": "2026-08-11",
      "value": 79.21619979858399
    },
    {
      "time": "2026-08-12",
      "value": 79.45239990234376
    },
    {
      "time": "2026-08-13",
      "value": 79.62589996337891
    },
    {
      "time": "2026-08-14",
      "value": 79.82080001831055
    },
    {
      "time": "2026-08-17",
      "value": 80.06179992675781
    },
    {
      "time": "2026-08-18",
      "value": 80.26940002441407
    },
    {
      "time": "2026-08-19",
      "value": 80.39379989624024
    },
    {
      "time": "2026-08-20",
      "value": 80.38419982910156
    },
    {
      "time": "2026-08-21",
      "value": 80.46209976196289
    },
    {
      "time": "2026-08-24",
      "value": 80.4929997253418
    },
    {
      "time": "2026-08-25",
      "value": 80.54279968261719
    },
    {
      "time": "2026-08-26",
      "value": 80.57029968261719
    },
    {
      "time": "2026-08-27",
      "value": 80.59599975585938
    },
    {
      "time": "2026-08-28",
      "value": 80.5622998046875
    },
    {
      "time": "2026-08-31",
      "value": 80.5081997680664
    },
    {
      "time": "2026-09-01",
      "value": 80.48039962768554
    },
    {
      "time": "2026-09-02",
      "value": 80.49419967651367
    },
    {
      "time": "2026-09-03",
      "value": 80.50779968261719
    },
    {
      "time": "2026-09-04",
      "value": 80.51189971923829
    },
    {
      "time": "2026-09-08",
      "value": 80.50989974975586
    },
    {
      "time": "2026-09-09",
      "value": 80.47249969482422
    },
    {
      "time": "2026-09-10",
      "value": 80.31429962158204
    },
    {
      "time": "2026-09-11",
      "value": 80.2704995727539
    },
    {
      "time": "2026-09-14",
      "value": 80.204599609375
    }
  ],
  "analysis": null
}