{
  "ok": true,
  "cached": false,
  "ticker": "APH",
  "price": 152.67,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "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": "Is Amphenol (APH) Undervalued On Strong Earnings Expectations?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/amphenol-aph-undervalued-strong-earnings-191259234.html",
      "published": "2026-07-24"
    },
    {
      "title": "Skyworks to Report Q3 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/skyworks-report-q3-earnings-whats-180600078.html",
      "published": "2026-07-24"
    },
    {
      "title": "Vertiv to Report Q2 Earnings: Buy, Sell, or Hold the VRT Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vertiv-report-q2-earnings-buy-174000157.html",
      "published": "2026-07-24"
    },
    {
      "title": "RingCentral Q2 Earnings Surpass Estimates, Revenues Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ringcentral-q2-earnings-surpass-estimates-173600674.html",
      "published": "2026-07-24"
    },
    {
      "title": "VZ Q2 Earnings Beat Estimates on Strong Margins, Outlook Lifted",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vz-q2-earnings-beat-estimates-160100521.html",
      "published": "2026-07-24"
    },
    {
      "title": "NXPI to Report Q2 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nxpi-report-q2-earnings-whats-152100380.html",
      "published": "2026-07-24"
    },
    {
      "title": "MaxLinear's Q2 Earnings Top Estimates, Revenues Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/maxlinears-q2-earnings-top-estimates-150100675.html",
      "published": "2026-07-24"
    },
    {
      "title": "Fair Isaac to Report Q3 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fair-isaac-report-q3-earnings-145800543.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 104.79000091552734,
      "high": 106.0199966430664,
      "low": 104.66999816894531,
      "close": 105.0199966430664,
      "volume": 7303600
    },
    {
      "time": "2025-07-28",
      "open": 105.91000366210938,
      "high": 107.1500015258789,
      "low": 105.04000091552734,
      "close": 106.69999694824219,
      "volume": 8368800
    },
    {
      "time": "2025-07-29",
      "open": 107.81999969482422,
      "high": 108.55000305175781,
      "low": 104.97000122070312,
      "close": 105.30999755859375,
      "volume": 9476600
    },
    {
      "time": "2025-07-30",
      "open": 105.30999755859375,
      "high": 106.01000213623047,
      "low": 104.29000091552734,
      "close": 105.48999786376953,
      "volume": 7247600
    },
    {
      "time": "2025-07-31",
      "open": 106.80000305175781,
      "high": 108.19999694824219,
      "low": 106.2699966430664,
      "close": 106.51000213623047,
      "volume": 15268000
    },
    {
      "time": "2025-08-01",
      "open": 105.29000091552734,
      "high": 105.31999969482422,
      "low": 102.76000213623047,
      "close": 104.30999755859375,
      "volume": 8736100
    },
    {
      "time": "2025-08-04",
      "open": 108.55999755859375,
      "high": 108.75,
      "low": 106.41000366210938,
      "close": 108.62999725341797,
      "volume": 8998000
    },
    {
      "time": "2025-08-05",
      "open": 108.66000366210938,
      "high": 109.9000015258789,
      "low": 107.01000213623047,
      "close": 107.93000030517578,
      "volume": 10434700
    },
    {
      "time": "2025-08-06",
      "open": 108.25,
      "high": 109.5,
      "low": 107.54000091552734,
      "close": 109.5,
      "volume": 6507700
    },
    {
      "time": "2025-08-07",
      "open": 109.58999633789062,
      "high": 110.37999725341797,
      "low": 107.83000183105469,
      "close": 108.55000305175781,
      "volume": 5794200
    },
    {
      "time": "2025-08-08",
      "open": 109.16000366210938,
      "high": 110.5999984741211,
      "low": 108.5,
      "close": 109.9800033569336,
      "volume": 5052400
    },
    {
      "time": "2025-08-11",
      "open": 110.25,
      "high": 111,
      "low": 109.25,
      "close": 109.80999755859375,
      "volume": 4859600
    },
    {
      "time": "2025-08-12",
      "open": 110.16000366210938,
      "high": 111.87000274658203,
      "low": 109.79000091552734,
      "close": 111.8499984741211,
      "volume": 7075400
    },
    {
      "time": "2025-08-13",
      "open": 112.12000274658203,
      "high": 112.3499984741211,
      "low": 107.66999816894531,
      "close": 109.83000183105469,
      "volume": 9871600
    },
    {
      "time": "2025-08-14",
      "open": 109.01000213623047,
      "high": 110.83000183105469,
      "low": 108.7699966430664,
      "close": 110.73999786376953,
      "volume": 6247100
    },
    {
      "time": "2025-08-15",
      "open": 110.55000305175781,
      "high": 110.72000122070312,
      "low": 107.5199966430664,
      "close": 109.20999908447266,
      "volume": 6535500
    },
    {
      "time": "2025-08-18",
      "open": 110,
      "high": 111.37999725341797,
      "low": 109.72000122070312,
      "close": 111.05999755859375,
      "volume": 6809200
    },
    {
      "time": "2025-08-19",
      "open": 110.80999755859375,
      "high": 112.0199966430664,
      "low": 109.18000030517578,
      "close": 109.9800033569336,
      "volume": 7000600
    },
    {
      "time": "2025-08-20",
      "open": 109.30000305175781,
      "high": 109.45999908447266,
      "low": 104.70999908447266,
      "close": 108.6500015258789,
      "volume": 9011700
    },
    {
      "time": "2025-08-21",
      "open": 108.5199966430664,
      "high": 109.4800033569336,
      "low": 107.88999938964844,
      "close": 108.80999755859375,
      "volume": 7320500
    },
    {
      "time": "2025-08-22",
      "open": 109.01000213623047,
      "high": 111.16999816894531,
      "low": 108.43000030517578,
      "close": 109.36000061035156,
      "volume": 7552500
    },
    {
      "time": "2025-08-25",
      "open": 109.58000183105469,
      "high": 111.4800033569336,
      "low": 109.55000305175781,
      "close": 109.7300033569336,
      "volume": 4086900
    },
    {
      "time": "2025-08-26",
      "open": 109.81999969482422,
      "high": 110.77999877929688,
      "low": 109.7300033569336,
      "close": 109.9000015258789,
      "volume": 10309400
    },
    {
      "time": "2025-08-27",
      "open": 109.66999816894531,
      "high": 110.66000366210938,
      "low": 109.4000015258789,
      "close": 110.12999725341797,
      "volume": 4433400
    },
    {
      "time": "2025-08-28",
      "open": 110.0999984741211,
      "high": 112.05999755859375,
      "low": 109.55999755859375,
      "close": 111.94000244140625,
      "volume": 5076800
    },
    {
      "time": "2025-08-29",
      "open": 111.0199966430664,
      "high": 111.29000091552734,
      "low": 107.91999816894531,
      "close": 108.86000061035156,
      "volume": 6200800
    },
    {
      "time": "2025-09-02",
      "open": 106.88999938964844,
      "high": 109.31999969482422,
      "low": 105.44999694824219,
      "close": 109.25,
      "volume": 6986600
    },
    {
      "time": "2025-09-03",
      "open": 109.43000030517578,
      "high": 110.7300033569336,
      "low": 108.9000015258789,
      "close": 110.69000244140625,
      "volume": 6826300
    },
    {
      "time": "2025-09-04",
      "open": 111.0999984741211,
      "high": 112.77999877929688,
      "low": 110.26000213623047,
      "close": 112.75,
      "volume": 8145700
    },
    {
      "time": "2025-09-05",
      "open": 113,
      "high": 113.69000244140625,
      "low": 108.68000030517578,
      "close": 110.44999694824219,
      "volume": 12409800
    },
    {
      "time": "2025-09-08",
      "open": 111.0999984741211,
      "high": 111.97000122070312,
      "low": 110.38999938964844,
      "close": 110.54000091552734,
      "volume": 9279700
    },
    {
      "time": "2025-09-09",
      "open": 110.9000015258789,
      "high": 117.23999786376953,
      "low": 110.5999984741211,
      "close": 116.79000091552734,
      "volume": 14095800
    },
    {
      "time": "2025-09-10",
      "open": 118,
      "high": 120.80000305175781,
      "low": 116.6500015258789,
      "close": 119.08999633789062,
      "volume": 18913200
    },
    {
      "time": "2025-09-11",
      "open": 118.83000183105469,
      "high": 120.2300033569336,
      "low": 118.83000183105469,
      "close": 119.47000122070312,
      "volume": 9832000
    },
    {
      "time": "2025-09-12",
      "open": 119.02999877929688,
      "high": 119.58999633789062,
      "low": 117.81999969482422,
      "close": 118.68000030517578,
      "volume": 6358900
    },
    {
      "time": "2025-09-15",
      "open": 118.48999786376953,
      "high": 120.51000213623047,
      "low": 118.2300033569336,
      "close": 119.23999786376953,
      "volume": 6063400
    },
    {
      "time": "2025-09-16",
      "open": 119.18000030517578,
      "high": 119.81999969482422,
      "low": 118.20999908447266,
      "close": 119.04000091552734,
      "volume": 7717500
    },
    {
      "time": "2025-09-17",
      "open": 119.11000061035156,
      "high": 119.5,
      "low": 117.33999633789062,
      "close": 118.41000366210938,
      "volume": 11958900
    },
    {
      "time": "2025-09-18",
      "open": 119,
      "high": 122.79000091552734,
      "low": 118.87999725341797,
      "close": 122.06999969482422,
      "volume": 12130400
    },
    {
      "time": "2025-09-19",
      "open": 122.47000122070312,
      "high": 124.38999938964844,
      "low": 121.29000091552734,
      "close": 123.94000244140625,
      "volume": 15836500
    },
    {
      "time": "2025-09-22",
      "open": 123,
      "high": 123.94000244140625,
      "low": 121.19000244140625,
      "close": 123.69000244140625,
      "volume": 12207200
    },
    {
      "time": "2025-09-23",
      "open": 124.01000213623047,
      "high": 126.05999755859375,
      "low": 123.8499984741211,
      "close": 125.4000015258789,
      "volume": 12013100
    },
    {
      "time": "2025-09-24",
      "open": 125.5999984741211,
      "high": 126,
      "low": 121.52999877929688,
      "close": 123.12999725341797,
      "volume": 8434100
    },
    {
      "time": "2025-09-25",
      "open": 121.0999984741211,
      "high": 122.37999725341797,
      "low": 119.62000274658203,
      "close": 122.33000183105469,
      "volume": 9004700
    },
    {
      "time": "2025-09-26",
      "open": 122.77999877929688,
      "high": 123.08000183105469,
      "low": 121.31999969482422,
      "close": 122.5999984741211,
      "volume": 6212500
    },
    {
      "time": "2025-09-29",
      "open": 123.83000183105469,
      "high": 124.23999786376953,
      "low": 120.2699966430664,
      "close": 121.01000213623047,
      "volume": 8113000
    },
    {
      "time": "2025-09-30",
      "open": 121.4000015258789,
      "high": 123.87000274658203,
      "low": 121.30999755859375,
      "close": 123.75,
      "volume": 7326200
    },
    {
      "time": "2025-10-01",
      "open": 123.41999816894531,
      "high": 125.54000091552734,
      "low": 121.80000305175781,
      "close": 124.66000366210938,
      "volume": 7350000
    },
    {
      "time": "2025-10-02",
      "open": 125.30000305175781,
      "high": 125.80999755859375,
      "low": 121.9000015258789,
      "close": 123.58000183105469,
      "volume": 6071500
    },
    {
      "time": "2025-10-03",
      "open": 124.1500015258789,
      "high": 124.69000244140625,
      "low": 122.12999725341797,
      "close": 122.22000122070312,
      "volume": 6315600
    },
    {
      "time": "2025-10-06",
      "open": 124.41000366210938,
      "high": 125.02999877929688,
      "low": 122.51000213623047,
      "close": 123.4000015258789,
      "volume": 6568600
    },
    {
      "time": "2025-10-07",
      "open": 124.12999725341797,
      "high": 124.75,
      "low": 122.91999816894531,
      "close": 124.52999877929688,
      "volume": 7395500
    },
    {
      "time": "2025-10-08",
      "open": 124.4800033569336,
      "high": 126.11000061035156,
      "low": 123.83000183105469,
      "close": 125.79000091552734,
      "volume": 6318300
    },
    {
      "time": "2025-10-09",
      "open": 126.11000061035156,
      "high": 126.48999786376953,
      "low": 124.37000274658203,
      "close": 126.25,
      "volume": 3322800
    },
    {
      "time": "2025-10-10",
      "open": 127.05999755859375,
      "high": 127.5,
      "low": 121.38999938964844,
      "close": 121.69999694824219,
      "volume": 5715100
    },
    {
      "time": "2025-10-13",
      "open": 123.5,
      "high": 125.16000366210938,
      "low": 122.83000183105469,
      "close": 123.91000366210938,
      "volume": 6140000
    },
    {
      "time": "2025-10-14",
      "open": 121.7300033569336,
      "high": 124.44000244140625,
      "low": 120.04000091552734,
      "close": 122.63999938964844,
      "volume": 5912200
    },
    {
      "time": "2025-10-15",
      "open": 126.63999938964844,
      "high": 127.4800033569336,
      "low": 124.0999984741211,
      "close": 125.5999984741211,
      "volume": 10113500
    },
    {
      "time": "2025-10-16",
      "open": 126.95999908447266,
      "high": 128.1199951171875,
      "low": 126.45999908447266,
      "close": 127.36000061035156,
      "volume": 6941900
    },
    {
      "time": "2025-10-17",
      "open": 126.23999786376953,
      "high": 127.05000305175781,
      "low": 124.45999908447266,
      "close": 125.6500015258789,
      "volume": 5884300
    },
    {
      "time": "2025-10-20",
      "open": 126.56999969482422,
      "high": 127.94000244140625,
      "low": 125.69999694824219,
      "close": 127.66999816894531,
      "volume": 5275300
    },
    {
      "time": "2025-10-21",
      "open": 127.80999755859375,
      "high": 128.08999633789062,
      "low": 124.3499984741211,
      "close": 124.44000244140625,
      "volume": 7927200
    },
    {
      "time": "2025-10-22",
      "open": 135.35000610351562,
      "high": 135.94000244140625,
      "low": 125,
      "close": 128.92999267578125,
      "volume": 22134700
    },
    {
      "time": "2025-10-23",
      "open": 129.60000610351562,
      "high": 136.52000427246094,
      "low": 129.10000610351562,
      "close": 135.30999755859375,
      "volume": 11987100
    },
    {
      "time": "2025-10-24",
      "open": 137.19000244140625,
      "high": 137.64999389648438,
      "low": 133.3000030517578,
      "close": 133.82000732421875,
      "volume": 9074000
    },
    {
      "time": "2025-10-27",
      "open": 135.69000244140625,
      "high": 137.00999450683594,
      "low": 135.16000366210938,
      "close": 135.91000366210938,
      "volume": 8472300
    },
    {
      "time": "2025-10-28",
      "open": 135.99000549316406,
      "high": 137.5500030517578,
      "low": 134.67999267578125,
      "close": 137.2899932861328,
      "volume": 6700200
    },
    {
      "time": "2025-10-29",
      "open": 139.1999969482422,
      "high": 141.72000122070312,
      "low": 137.50999450683594,
      "close": 139.75,
      "volume": 8477100
    },
    {
      "time": "2025-10-30",
      "open": 139,
      "high": 140.75999450683594,
      "low": 137.66000366210938,
      "close": 139.11000061035156,
      "volume": 7402800
    },
    {
      "time": "2025-10-31",
      "open": 140.5800018310547,
      "high": 141.69000244140625,
      "low": 138.3300018310547,
      "close": 139.33999633789062,
      "volume": 6447600
    },
    {
      "time": "2025-11-03",
      "open": 140.30999755859375,
      "high": 142.5,
      "low": 139.99000549316406,
      "close": 141.5500030517578,
      "volume": 9568700
    },
    {
      "time": "2025-11-04",
      "open": 136.6300048828125,
      "high": 138.5800018310547,
      "low": 135.86000061035156,
      "close": 136.6999969482422,
      "volume": 10704600
    },
    {
      "time": "2025-11-05",
      "open": 136.67999267578125,
      "high": 141.0500030517578,
      "low": 136.5,
      "close": 138.8699951171875,
      "volume": 8078900
    },
    {
      "time": "2025-11-06",
      "open": 139.41000366210938,
      "high": 139.99000549316406,
      "low": 135.6699981689453,
      "close": 138.11000061035156,
      "volume": 7647400
    },
    {
      "time": "2025-11-07",
      "open": 136.75999450683594,
      "high": 139.2100067138672,
      "low": 134.50999450683594,
      "close": 139.08999633789062,
      "volume": 8749500
    },
    {
      "time": "2025-11-10",
      "open": 141.25,
      "high": 144.3699951171875,
      "low": 140.75999450683594,
      "close": 143.85000610351562,
      "volume": 7783100
    },
    {
      "time": "2025-11-11",
      "open": 142.5,
      "high": 143.89999389648438,
      "low": 140.67999267578125,
      "close": 143.47000122070312,
      "volume": 6977300
    },
    {
      "time": "2025-11-12",
      "open": 143.97999572753906,
      "high": 144.0500030517578,
      "low": 140.75,
      "close": 141.9199981689453,
      "volume": 6538600
    },
    {
      "time": "2025-11-13",
      "open": 141.17999267578125,
      "high": 141.35000610351562,
      "low": 134.8300018310547,
      "close": 135.25,
      "volume": 10097700
    },
    {
      "time": "2025-11-14",
      "open": 130.33999633789062,
      "high": 136.6999969482422,
      "low": 130.14999389648438,
      "close": 133.74000549316406,
      "volume": 9797600
    },
    {
      "time": "2025-11-17",
      "open": 132.58999633789062,
      "high": 135.4199981689453,
      "low": 131.25,
      "close": 132.3300018310547,
      "volume": 6000900
    },
    {
      "time": "2025-11-18",
      "open": 132.32000732421875,
      "high": 133.19000244140625,
      "low": 129.75999450683594,
      "close": 132.44000244140625,
      "volume": 8100300
    },
    {
      "time": "2025-11-19",
      "open": 132.1999969482422,
      "high": 136.75999450683594,
      "low": 131.69000244140625,
      "close": 136.66000366210938,
      "volume": 8981300
    },
    {
      "time": "2025-11-20",
      "open": 140.69000244140625,
      "high": 140.69000244140625,
      "low": 130.2100067138672,
      "close": 130.36000061035156,
      "volume": 10313300
    },
    {
      "time": "2025-11-21",
      "open": 130.36000061035156,
      "high": 132.19000244140625,
      "low": 127.19000244140625,
      "close": 131.60000610351562,
      "volume": 8207300
    },
    {
      "time": "2025-11-24",
      "open": 132.6699981689453,
      "high": 138.30999755859375,
      "low": 132.52999877929688,
      "close": 137.8800048828125,
      "volume": 13568400
    },
    {
      "time": "2025-11-25",
      "open": 137.50999450683594,
      "high": 138.33999633789062,
      "low": 133.94000244140625,
      "close": 137.80999755859375,
      "volume": 7102900
    },
    {
      "time": "2025-11-26",
      "open": 138.9199981689453,
      "high": 139.44000244140625,
      "low": 137.75999450683594,
      "close": 138.72000122070312,
      "volume": 6443400
    },
    {
      "time": "2025-11-28",
      "open": 139.49000549316406,
      "high": 140.9600067138672,
      "low": 138.3000030517578,
      "close": 140.89999389648438,
      "volume": 3195100
    },
    {
      "time": "2025-12-01",
      "open": 139.63999938964844,
      "high": 140.08999633789062,
      "low": 137.3000030517578,
      "close": 139.22000122070312,
      "volume": 7337900
    },
    {
      "time": "2025-12-02",
      "open": 142,
      "high": 143.47999572753906,
      "low": 140.89999389648438,
      "close": 141.49000549316406,
      "volume": 8722900
    },
    {
      "time": "2025-12-03",
      "open": 140.92999267578125,
      "high": 141.05999755859375,
      "low": 137.30999755859375,
      "close": 138.64999389648438,
      "volume": 10115400
    },
    {
      "time": "2025-12-04",
      "open": 137.99000549316406,
      "high": 140.3300018310547,
      "low": 137.67999267578125,
      "close": 139.4600067138672,
      "volume": 8194500
    },
    {
      "time": "2025-12-05",
      "open": 139.9600067138672,
      "high": 139.9600067138672,
      "low": 137.00999450683594,
      "close": 139.36000061035156,
      "volume": 7437500
    },
    {
      "time": "2025-12-08",
      "open": 140,
      "high": 142.27000427246094,
      "low": 139.63999938964844,
      "close": 140.05999755859375,
      "volume": 3882800
    },
    {
      "time": "2025-12-09",
      "open": 139.66000366210938,
      "high": 140.92999267578125,
      "low": 137.8000030517578,
      "close": 138.5800018310547,
      "volume": 5597300
    },
    {
      "time": "2025-12-10",
      "open": 138.5500030517578,
      "high": 139.42999267578125,
      "low": 136.36000061035156,
      "close": 138.67999267578125,
      "volume": 6758800
    },
    {
      "time": "2025-12-11",
      "open": 137.8000030517578,
      "high": 139.14999389648438,
      "low": 134.16000366210938,
      "close": 139.08999633789062,
      "volume": 7248000
    },
    {
      "time": "2025-12-12",
      "open": 138.11000061035156,
      "high": 138.2100067138672,
      "low": 128.27999877929688,
      "close": 129.24000549316406,
      "volume": 13261000
    },
    {
      "time": "2025-12-15",
      "open": 130.14999389648438,
      "high": 131.27999877929688,
      "low": 129.41000366210938,
      "close": 129.89999389648438,
      "volume": 8042400
    },
    {
      "time": "2025-12-16",
      "open": 129.05999755859375,
      "high": 130.4199981689453,
      "low": 127.80999755859375,
      "close": 129.1300048828125,
      "volume": 7901700
    },
    {
      "time": "2025-12-17",
      "open": 129.4600067138672,
      "high": 129.91000366210938,
      "low": 125.37999725341797,
      "close": 126.51000213623047,
      "volume": 12047300
    },
    {
      "time": "2025-12-18",
      "open": 129.2100067138672,
      "high": 130.50999450683594,
      "low": 127.88999938964844,
      "close": 129.61000061035156,
      "volume": 8009200
    },
    {
      "time": "2025-12-19",
      "open": 130.07000732421875,
      "high": 136.83999633789062,
      "low": 129.92999267578125,
      "close": 135.2899932861328,
      "volume": 17537500
    },
    {
      "time": "2025-12-22",
      "open": 137,
      "high": 137.2100067138672,
      "low": 133.2899932861328,
      "close": 135.13999938964844,
      "volume": 5349000
    },
    {
      "time": "2025-12-23",
      "open": 133.66000366210938,
      "high": 137.25,
      "low": 133.27999877929688,
      "close": 137.1199951171875,
      "volume": 4807000
    },
    {
      "time": "2025-12-24",
      "open": 137.17999267578125,
      "high": 138.14999389648438,
      "low": 136.64999389648438,
      "close": 137.94000244140625,
      "volume": 2162400
    },
    {
      "time": "2025-12-26",
      "open": 137.94000244140625,
      "high": 138.32000732421875,
      "low": 136.83999633789062,
      "close": 137.42999267578125,
      "volume": 2667800
    },
    {
      "time": "2025-12-29",
      "open": 136.1999969482422,
      "high": 137.58999633789062,
      "low": 135.82000732421875,
      "close": 136.89999389648438,
      "volume": 4376800
    },
    {
      "time": "2025-12-30",
      "open": 137.27000427246094,
      "high": 137.85000610351562,
      "low": 135.94000244140625,
      "close": 136.1999969482422,
      "volume": 3551700
    },
    {
      "time": "2025-12-31",
      "open": 136.63999938964844,
      "high": 137.14999389648438,
      "low": 135.02999877929688,
      "close": 135.13999938964844,
      "volume": 3303200
    },
    {
      "time": "2026-01-02",
      "open": 137.1199951171875,
      "high": 139.94000244140625,
      "low": 136.69000244140625,
      "close": 139.7100067138672,
      "volume": 7178600
    },
    {
      "time": "2026-01-05",
      "open": 141.0500030517578,
      "high": 143.3000030517578,
      "low": 139,
      "close": 139.8800048828125,
      "volume": 10179300
    },
    {
      "time": "2026-01-06",
      "open": 137.66000366210938,
      "high": 141.41000366210938,
      "low": 130.6199951171875,
      "close": 141.3800048828125,
      "volume": 12854600
    },
    {
      "time": "2026-01-07",
      "open": 139.6699981689453,
      "high": 140.3300018310547,
      "low": 137.9600067138672,
      "close": 138.91000366210938,
      "volume": 8294900
    },
    {
      "time": "2026-01-08",
      "open": 137.75999450683594,
      "high": 138.27000427246094,
      "low": 134.10000610351562,
      "close": 136.25,
      "volume": 6971100
    },
    {
      "time": "2026-01-09",
      "open": 136.25999450683594,
      "high": 140.49000549316406,
      "low": 135.9199981689453,
      "close": 140.16000366210938,
      "volume": 5192100
    },
    {
      "time": "2026-01-12",
      "open": 141.66000366210938,
      "high": 147.25,
      "low": 141.5,
      "close": 145.11000061035156,
      "volume": 10134300
    },
    {
      "time": "2026-01-13",
      "open": 146.19000244140625,
      "high": 149.11000061035156,
      "low": 144.08999633789062,
      "close": 148.97000122070312,
      "volume": 8061500
    },
    {
      "time": "2026-01-14",
      "open": 148.1699981689453,
      "high": 148.69000244140625,
      "low": 144.3800048828125,
      "close": 146.75,
      "volume": 9420500
    },
    {
      "time": "2026-01-15",
      "open": 150.16000366210938,
      "high": 156.27999877929688,
      "low": 149.5,
      "close": 154.22000122070312,
      "volume": 10078900
    },
    {
      "time": "2026-01-16",
      "open": 155,
      "high": 155,
      "low": 151.6199951171875,
      "close": 154.38999938964844,
      "volume": 9602100
    },
    {
      "time": "2026-01-20",
      "open": 150.60000610351562,
      "high": 154.38999938964844,
      "low": 149.52999877929688,
      "close": 152.3300018310547,
      "volume": 10669200
    },
    {
      "time": "2026-01-21",
      "open": 153.0800018310547,
      "high": 155.83999633789062,
      "low": 150.47999572753906,
      "close": 154.60000610351562,
      "volume": 8664700
    },
    {
      "time": "2026-01-22",
      "open": 156,
      "high": 157.5399932861328,
      "low": 148.8699951171875,
      "close": 152.5,
      "volume": 7799600
    },
    {
      "time": "2026-01-23",
      "open": 151.25,
      "high": 151.8000030517578,
      "low": 147.89999389648438,
      "close": 150.99000549316406,
      "volume": 7333300
    },
    {
      "time": "2026-01-26",
      "open": 150.64999389648438,
      "high": 156.69000244140625,
      "low": 150.02000427246094,
      "close": 155.55999755859375,
      "volume": 10563900
    },
    {
      "time": "2026-01-27",
      "open": 157.8800048828125,
      "high": 167.0399932861328,
      "low": 157.4499969482422,
      "close": 166.25,
      "volume": 18312500
    },
    {
      "time": "2026-01-28",
      "open": 141,
      "high": 153.41000366210938,
      "low": 140,
      "close": 145.9600067138672,
      "volume": 37790600
    },
    {
      "time": "2026-01-29",
      "open": 148.25999450683594,
      "high": 151.41000366210938,
      "low": 145.75,
      "close": 149.5800018310547,
      "volume": 16929400
    },
    {
      "time": "2026-01-30",
      "open": 147.9499969482422,
      "high": 149.66000366210938,
      "low": 143.75,
      "close": 144.0800018310547,
      "volume": 12333700
    },
    {
      "time": "2026-02-02",
      "open": 144,
      "high": 148.50999450683594,
      "low": 144,
      "close": 144.92999267578125,
      "volume": 9951100
    },
    {
      "time": "2026-02-03",
      "open": 146.85000610351562,
      "high": 149.24000549316406,
      "low": 140.97999572753906,
      "close": 147.05999755859375,
      "volume": 10358500
    },
    {
      "time": "2026-02-04",
      "open": 146.80999755859375,
      "high": 147.00999450683594,
      "low": 129.38999938964844,
      "close": 130,
      "volume": 21254200
    },
    {
      "time": "2026-02-05",
      "open": 129.5,
      "high": 130.67999267578125,
      "low": 126.20999908447266,
      "close": 127.62999725341797,
      "volume": 19602600
    },
    {
      "time": "2026-02-06",
      "open": 132.16000366210938,
      "high": 138.30999755859375,
      "low": 132.1300048828125,
      "close": 136.22999572753906,
      "volume": 11531500
    },
    {
      "time": "2026-02-09",
      "open": 137.1699981689453,
      "high": 145.27000427246094,
      "low": 136.61000061035156,
      "close": 144.1999969482422,
      "volume": 9321200
    },
    {
      "time": "2026-02-10",
      "open": 146.0500030517578,
      "high": 147.3800048828125,
      "low": 143.13999938964844,
      "close": 144.13999938964844,
      "volume": 10687600
    },
    {
      "time": "2026-02-11",
      "open": 147.77000427246094,
      "high": 147.77000427246094,
      "low": 138.8000030517578,
      "close": 144.0399932861328,
      "volume": 8910800
    },
    {
      "time": "2026-02-12",
      "open": 147.3000030517578,
      "high": 148.8699951171875,
      "low": 143.69000244140625,
      "close": 143.72999572753906,
      "volume": 11352600
    },
    {
      "time": "2026-02-13",
      "open": 143.64999389648438,
      "high": 148.82000732421875,
      "low": 141.02000427246094,
      "close": 146.72000122070312,
      "volume": 9378800
    },
    {
      "time": "2026-02-17",
      "open": 144.75,
      "high": 149.30999755859375,
      "low": 143.02999877929688,
      "close": 148.57000732421875,
      "volume": 6844800
    },
    {
      "time": "2026-02-18",
      "open": 150,
      "high": 151.3699951171875,
      "low": 147.0800018310547,
      "close": 147.72999572753906,
      "volume": 7485200
    },
    {
      "time": "2026-02-19",
      "open": 147,
      "high": 151.3800048828125,
      "low": 146.30999755859375,
      "close": 151.1999969482422,
      "volume": 5230800
    },
    {
      "time": "2026-02-20",
      "open": 149.69000244140625,
      "high": 153.6300048828125,
      "low": 149.69000244140625,
      "close": 151.0399932861328,
      "volume": 7467400
    },
    {
      "time": "2026-02-23",
      "open": 150.1199951171875,
      "high": 151.75999450683594,
      "low": 147.1999969482422,
      "close": 147.82000732421875,
      "volume": 6070400
    },
    {
      "time": "2026-02-24",
      "open": 148.5800018310547,
      "high": 151.7100067138672,
      "low": 145.5,
      "close": 151.5,
      "volume": 8000400
    },
    {
      "time": "2026-02-25",
      "open": 151.4499969482422,
      "high": 154.0500030517578,
      "low": 148.80999755859375,
      "close": 152.63999938964844,
      "volume": 5653500
    },
    {
      "time": "2026-02-26",
      "open": 153.25,
      "high": 153.64999389648438,
      "low": 143.8300018310547,
      "close": 148.47000122070312,
      "volume": 7755500
    },
    {
      "time": "2026-02-27",
      "open": 145.47999572753906,
      "high": 147.50999450683594,
      "low": 143.5399932861328,
      "close": 146.05999755859375,
      "volume": 9827500
    },
    {
      "time": "2026-03-02",
      "open": 141.5,
      "high": 142.13999938964844,
      "low": 134.77000427246094,
      "close": 135.16000366210938,
      "volume": 14746800
    },
    {
      "time": "2026-03-03",
      "open": 130,
      "high": 131.9199981689453,
      "low": 127.5999984741211,
      "close": 129.5800018310547,
      "volume": 15242100
    },
    {
      "time": "2026-03-04",
      "open": 132.1199951171875,
      "high": 133.47999572753906,
      "low": 129.1199951171875,
      "close": 132.75,
      "volume": 11544600
    },
    {
      "time": "2026-03-05",
      "open": 136,
      "high": 140.3800048828125,
      "low": 133.8699951171875,
      "close": 136.24000549316406,
      "volume": 13918200
    },
    {
      "time": "2026-03-06",
      "open": 133.1699981689453,
      "high": 135.39999389648438,
      "low": 130.57000732421875,
      "close": 131.8699951171875,
      "volume": 7975600
    },
    {
      "time": "2026-03-09",
      "open": 129.57000732421875,
      "high": 136.72999572753906,
      "low": 128.61000061035156,
      "close": 136.05999755859375,
      "volume": 8755100
    },
    {
      "time": "2026-03-10",
      "open": 136.3800048828125,
      "high": 139.36000061035156,
      "low": 135.50999450683594,
      "close": 136.74000549316406,
      "volume": 7156300
    },
    {
      "time": "2026-03-11",
      "open": 136.44000244140625,
      "high": 136.7899932861328,
      "low": 132.6999969482422,
      "close": 134.5399932861328,
      "volume": 6626100
    },
    {
      "time": "2026-03-12",
      "open": 132.30999755859375,
      "high": 132.49000549316406,
      "low": 128.5399932861328,
      "close": 131.47000122070312,
      "volume": 8937400
    },
    {
      "time": "2026-03-13",
      "open": 131.92999267578125,
      "high": 136.85000610351562,
      "low": 131.9199981689453,
      "close": 133.9199981689453,
      "volume": 7246900
    },
    {
      "time": "2026-03-16",
      "open": 137,
      "high": 140.5800018310547,
      "low": 135.64999389648438,
      "close": 136.8000030517578,
      "volume": 10492800
    },
    {
      "time": "2026-03-17",
      "open": 139.88999938964844,
      "high": 144.25,
      "low": 134.24000549316406,
      "close": 135.1199951171875,
      "volume": 13196400
    },
    {
      "time": "2026-03-18",
      "open": 135.2899932861328,
      "high": 136.6199951171875,
      "low": 126.47000122070312,
      "close": 127.80999755859375,
      "volume": 12619000
    },
    {
      "time": "2026-03-19",
      "open": 125.83000183105469,
      "high": 131.99000549316406,
      "low": 125.4000015258789,
      "close": 130.64999389648438,
      "volume": 7153800
    },
    {
      "time": "2026-03-20",
      "open": 130.13999938964844,
      "high": 130.8300018310547,
      "low": 124.68000030517578,
      "close": 126.73999786376953,
      "volume": 14276100
    },
    {
      "time": "2026-03-23",
      "open": 129.1199951171875,
      "high": 133.41000366210938,
      "low": 128.5800018310547,
      "close": 130.6699981689453,
      "volume": 7714500
    },
    {
      "time": "2026-03-24",
      "open": 128.60000610351562,
      "high": 133.08999633789062,
      "low": 127.75,
      "close": 127.95999908447266,
      "volume": 9732300
    },
    {
      "time": "2026-03-25",
      "open": 129.86000061035156,
      "high": 131.7100067138672,
      "low": 126.76000213623047,
      "close": 128.72999572753906,
      "volume": 11719600
    },
    {
      "time": "2026-03-26",
      "open": 125.25,
      "high": 127.2300033569336,
      "low": 122.5999984741211,
      "close": 123.12999725341797,
      "volume": 9646200
    },
    {
      "time": "2026-03-27",
      "open": 122.5,
      "high": 126.0199966430664,
      "low": 121.33000183105469,
      "close": 123.62000274658203,
      "volume": 7805800
    },
    {
      "time": "2026-03-30",
      "open": 125.4000015258789,
      "high": 126.37000274658203,
      "low": 118.23999786376953,
      "close": 119.1500015258789,
      "volume": 8171700
    },
    {
      "time": "2026-03-31",
      "open": 122.27999877929688,
      "high": 126.51000213623047,
      "low": 121,
      "close": 126.3499984741211,
      "volume": 10075700
    },
    {
      "time": "2026-04-01",
      "open": 127.16999816894531,
      "high": 129.72999572753906,
      "low": 127.16000366210938,
      "close": 127.69999694824219,
      "volume": 7359900
    },
    {
      "time": "2026-04-02",
      "open": 123.18000030517578,
      "high": 129.19000244140625,
      "low": 123,
      "close": 128,
      "volume": 5587600
    },
    {
      "time": "2026-04-06",
      "open": 128,
      "high": 128.47999572753906,
      "low": 126.0999984741211,
      "close": 126.48999786376953,
      "volume": 4605600
    },
    {
      "time": "2026-04-07",
      "open": 125.19999694824219,
      "high": 128.39999389648438,
      "low": 124.68000030517578,
      "close": 128.3800048828125,
      "volume": 4462100
    },
    {
      "time": "2026-04-08",
      "open": 136,
      "high": 136.60000610351562,
      "low": 131.82000732421875,
      "close": 135.32000732421875,
      "volume": 7055700
    },
    {
      "time": "2026-04-09",
      "open": 136.69000244140625,
      "high": 138.1699981689453,
      "low": 134.14999389648438,
      "close": 137.67999267578125,
      "volume": 6807600
    },
    {
      "time": "2026-04-10",
      "open": 138.80999755859375,
      "high": 143.6999969482422,
      "low": 138.4199981689453,
      "close": 140.75,
      "volume": 9737500
    },
    {
      "time": "2026-04-13",
      "open": 140,
      "high": 145.35000610351562,
      "low": 139.9199981689453,
      "close": 145.27000427246094,
      "volume": 7635000
    },
    {
      "time": "2026-04-14",
      "open": 147.86000061035156,
      "high": 149.2100067138672,
      "low": 145.72000122070312,
      "close": 148.72000122070312,
      "volume": 8364400
    },
    {
      "time": "2026-04-15",
      "open": 148,
      "high": 148.72000122070312,
      "low": 144.5,
      "close": 146.97999572753906,
      "volume": 7313600
    },
    {
      "time": "2026-04-16",
      "open": 147,
      "high": 149.07000732421875,
      "low": 145.38999938964844,
      "close": 148.9600067138672,
      "volume": 6460100
    },
    {
      "time": "2026-04-17",
      "open": 149.77999877929688,
      "high": 152.41000366210938,
      "low": 149.75999450683594,
      "close": 151.05999755859375,
      "volume": 6784600
    },
    {
      "time": "2026-04-20",
      "open": 153,
      "high": 154.25,
      "low": 152,
      "close": 152.80999755859375,
      "volume": 6102500
    },
    {
      "time": "2026-04-21",
      "open": 153.99000549316406,
      "high": 155.4600067138672,
      "low": 151.27000427246094,
      "close": 151.92999267578125,
      "volume": 7371700
    },
    {
      "time": "2026-04-22",
      "open": 148.1300048828125,
      "high": 151.25,
      "low": 145.41000366210938,
      "close": 148.1300048828125,
      "volume": 9364500
    },
    {
      "time": "2026-04-23",
      "open": 149.07000732421875,
      "high": 152,
      "low": 148.61000061035156,
      "close": 150.17999267578125,
      "volume": 6733600
    },
    {
      "time": "2026-04-24",
      "open": 151.36000061035156,
      "high": 151.72999572753906,
      "low": 148.50999450683594,
      "close": 149.7100067138672,
      "volume": 4662000
    },
    {
      "time": "2026-04-27",
      "open": 149.25,
      "high": 150,
      "low": 144.4499969482422,
      "close": 148.63999938964844,
      "volume": 6348000
    },
    {
      "time": "2026-04-28",
      "open": 144,
      "high": 147.41000366210938,
      "low": 142.25999450683594,
      "close": 143.72000122070312,
      "volume": 9871600
    },
    {
      "time": "2026-04-29",
      "open": 154,
      "high": 154.9199981689453,
      "low": 146.5500030517578,
      "close": 148.3800048828125,
      "volume": 14324300
    },
    {
      "time": "2026-04-30",
      "open": 151.94000244140625,
      "high": 152.83999633789062,
      "low": 143.61000061035156,
      "close": 147.27000427246094,
      "volume": 9314000
    },
    {
      "time": "2026-05-01",
      "open": 146.47999572753906,
      "high": 146.6699981689453,
      "low": 142.27999877929688,
      "close": 142.3000030517578,
      "volume": 5773900
    },
    {
      "time": "2026-05-04",
      "open": 143.4499969482422,
      "high": 143.9499969482422,
      "low": 140.19000244140625,
      "close": 141.02999877929688,
      "volume": 7194200
    },
    {
      "time": "2026-05-05",
      "open": 143.4499969482422,
      "high": 144.1199951171875,
      "low": 135.9199981689453,
      "close": 136.69000244140625,
      "volume": 11698800
    },
    {
      "time": "2026-05-06",
      "open": 138,
      "high": 140.8800048828125,
      "low": 137.02000427246094,
      "close": 138.47000122070312,
      "volume": 10534400
    },
    {
      "time": "2026-05-07",
      "open": 139.11000061035156,
      "high": 139.11000061035156,
      "low": 134.38999938964844,
      "close": 136.6199951171875,
      "volume": 9002700
    },
    {
      "time": "2026-05-08",
      "open": 137.5800018310547,
      "high": 137.8000030517578,
      "low": 127.62999725341797,
      "close": 128.02999877929688,
      "volume": 18191000
    },
    {
      "time": "2026-05-11",
      "open": 127.97000122070312,
      "high": 128.41000366210938,
      "low": 121.43000030517578,
      "close": 122.47000122070312,
      "volume": 24755900
    },
    {
      "time": "2026-05-12",
      "open": 123.94000244140625,
      "high": 128.1699981689453,
      "low": 123.5999984741211,
      "close": 127.87000274658203,
      "volume": 15959400
    },
    {
      "time": "2026-05-13",
      "open": 129.9499969482422,
      "high": 129.97999572753906,
      "low": 123.55000305175781,
      "close": 124.63999938964844,
      "volume": 11311100
    },
    {
      "time": "2026-05-14",
      "open": 124.93000030517578,
      "high": 129.44000244140625,
      "low": 123.55000305175781,
      "close": 129.19000244140625,
      "volume": 10849000
    },
    {
      "time": "2026-05-15",
      "open": 128.38999938964844,
      "high": 128.6999969482422,
      "low": 124.72000122070312,
      "close": 125,
      "volume": 10352500
    },
    {
      "time": "2026-05-18",
      "open": 125.41000366210938,
      "high": 125.73999786376953,
      "low": 120.16000366210938,
      "close": 121.72000122070312,
      "volume": 9889300
    },
    {
      "time": "2026-05-19",
      "open": 119.72000122070312,
      "high": 120.31999969482422,
      "low": 118.01000213623047,
      "close": 119.19999694824219,
      "volume": 10761900
    },
    {
      "time": "2026-05-20",
      "open": 119.97000122070312,
      "high": 123.0999984741211,
      "low": 119.5999984741211,
      "close": 123.05000305175781,
      "volume": 9564100
    },
    {
      "time": "2026-05-21",
      "open": 122.27999877929688,
      "high": 125.16999816894531,
      "low": 121.41000366210938,
      "close": 124.86000061035156,
      "volume": 8587100
    },
    {
      "time": "2026-05-22",
      "open": 127.12000274658203,
      "high": 132.58999633789062,
      "low": 127.12000274658203,
      "close": 132.05999755859375,
      "volume": 17730600
    },
    {
      "time": "2026-05-26",
      "open": 136.8800048828125,
      "high": 143.75,
      "low": 136.1999969482422,
      "close": 139.55999755859375,
      "volume": 16589900
    },
    {
      "time": "2026-05-27",
      "open": 139.7100067138672,
      "high": 141.99000549316406,
      "low": 138.1699981689453,
      "close": 140.24000549316406,
      "volume": 10072400
    },
    {
      "time": "2026-05-28",
      "open": 141.02000427246094,
      "high": 148.33999633789062,
      "low": 139.88999938964844,
      "close": 147.67999267578125,
      "volume": 13791300
    },
    {
      "time": "2026-05-29",
      "open": 148.94000244140625,
      "high": 151.6199951171875,
      "low": 146,
      "close": 148.75999450683594,
      "volume": 13697400
    },
    {
      "time": "2026-06-01",
      "open": 146.9499969482422,
      "high": 148.64999389648438,
      "low": 144.1999969482422,
      "close": 146.33999633789062,
      "volume": 8718000
    },
    {
      "time": "2026-06-02",
      "open": 146.66000366210938,
      "high": 149.5399932861328,
      "low": 141.5,
      "close": 148.39999389648438,
      "volume": 11441800
    },
    {
      "time": "2026-06-03",
      "open": 148.60000610351562,
      "high": 151.9199981689453,
      "low": 146.00999450683594,
      "close": 147.6199951171875,
      "volume": 8580200
    },
    {
      "time": "2026-06-04",
      "open": 145.27000427246094,
      "high": 147.83999633789062,
      "low": 141.82000732421875,
      "close": 146.77000427246094,
      "volume": 5619400
    },
    {
      "time": "2026-06-05",
      "open": 143.25,
      "high": 144.97000122070312,
      "low": 138.1999969482422,
      "close": 138.80999755859375,
      "volume": 7168100
    },
    {
      "time": "2026-06-08",
      "open": 144.02999877929688,
      "high": 145.9499969482422,
      "low": 141.86000061035156,
      "close": 143.60000610351562,
      "volume": 7506500
    },
    {
      "time": "2026-06-09",
      "open": 147.4600067138672,
      "high": 154.9199981689453,
      "low": 145.22000122070312,
      "close": 154.07000732421875,
      "volume": 15432100
    },
    {
      "time": "2026-06-10",
      "open": 153,
      "high": 159.8000030517578,
      "low": 149.05999755859375,
      "close": 149.22000122070312,
      "volume": 12069600
    },
    {
      "time": "2026-06-11",
      "open": 150.44000244140625,
      "high": 153.2899932861328,
      "low": 147.6999969482422,
      "close": 152.4600067138672,
      "volume": 11909600
    },
    {
      "time": "2026-06-12",
      "open": 153.77000427246094,
      "high": 155.2899932861328,
      "low": 151.77999877929688,
      "close": 153.8000030517578,
      "volume": 9393000
    },
    {
      "time": "2026-06-15",
      "open": 156.5500030517578,
      "high": 159.36000061035156,
      "low": 154.80999755859375,
      "close": 158.58999633789062,
      "volume": 9036400
    },
    {
      "time": "2026-06-16",
      "open": 158.58999633789062,
      "high": 162.10000610351562,
      "low": 157.07000732421875,
      "close": 158.80999755859375,
      "volume": 8223000
    },
    {
      "time": "2026-06-17",
      "open": 161.02999877929688,
      "high": 164.17999267578125,
      "low": 159.8699951171875,
      "close": 161.11000061035156,
      "volume": 8712900
    },
    {
      "time": "2026-06-18",
      "open": 165.32000732421875,
      "high": 166.35000610351562,
      "low": 162.6699981689453,
      "close": 163.9600067138672,
      "volume": 12819400
    },
    {
      "time": "2026-06-22",
      "open": 166.36000061035156,
      "high": 168.75,
      "low": 164.0500030517578,
      "close": 165.9600067138672,
      "volume": 8584800
    },
    {
      "time": "2026-06-23",
      "open": 159.7100067138672,
      "high": 162.27000427246094,
      "low": 158.5,
      "close": 158.6999969482422,
      "volume": 10010600
    },
    {
      "time": "2026-06-24",
      "open": 157.33999633789062,
      "high": 166.3300018310547,
      "low": 156.2100067138672,
      "close": 162.77999877929688,
      "volume": 8665500
    },
    {
      "time": "2026-06-25",
      "open": 166.14999389648438,
      "high": 168.72000122070312,
      "low": 163.8000030517578,
      "close": 165.14999389648438,
      "volume": 8483500
    },
    {
      "time": "2026-06-26",
      "open": 162.47000122070312,
      "high": 165.94000244140625,
      "low": 160.66000366210938,
      "close": 163.72000122070312,
      "volume": 11861100
    },
    {
      "time": "2026-06-29",
      "open": 164.25999450683594,
      "high": 166.89999389648438,
      "low": 159.72999572753906,
      "close": 166.4199981689453,
      "volume": 6196600
    },
    {
      "time": "2026-06-30",
      "open": 167.1699981689453,
      "high": 178.52000427246094,
      "low": 167.14999389648438,
      "close": 176.32000732421875,
      "volume": 14418700
    },
    {
      "time": "2026-07-01",
      "open": 174.13999938964844,
      "high": 174.13999938964844,
      "low": 167.52999877929688,
      "close": 172.22000122070312,
      "volume": 8011500
    },
    {
      "time": "2026-07-02",
      "open": 170.00999450683594,
      "high": 173,
      "low": 161.36000061035156,
      "close": 164.58999633789062,
      "volume": 8303100
    },
    {
      "time": "2026-07-06",
      "open": 168,
      "high": 169.3699951171875,
      "low": 164.69000244140625,
      "close": 166.80999755859375,
      "volume": 7625100
    },
    {
      "time": "2026-07-07",
      "open": 161.8300018310547,
      "high": 163.3300018310547,
      "low": 156.24000549316406,
      "close": 158.61000061035156,
      "volume": 5460300
    },
    {
      "time": "2026-07-08",
      "open": 154.8000030517578,
      "high": 158.5500030517578,
      "low": 153.14999389648438,
      "close": 158.22000122070312,
      "volume": 6263000
    },
    {
      "time": "2026-07-09",
      "open": 163.5,
      "high": 164.88999938964844,
      "low": 161.3300018310547,
      "close": 162.24000549316406,
      "volume": 6123800
    },
    {
      "time": "2026-07-10",
      "open": 161.55999755859375,
      "high": 162.4499969482422,
      "low": 157.13999938964844,
      "close": 159.05999755859375,
      "volume": 5949200
    },
    {
      "time": "2026-07-13",
      "open": 158.33999633789062,
      "high": 160.3800048828125,
      "low": 154.9600067138672,
      "close": 155.99000549316406,
      "volume": 5502500
    },
    {
      "time": "2026-07-14",
      "open": 158.08999633789062,
      "high": 159.97999572753906,
      "low": 155.3000030517578,
      "close": 158.3699951171875,
      "volume": 5207600
    },
    {
      "time": "2026-07-15",
      "open": 160.3699951171875,
      "high": 160.6699981689453,
      "low": 154.13999938964844,
      "close": 157.0399932861328,
      "volume": 7404400
    },
    {
      "time": "2026-07-16",
      "open": 154.4199981689453,
      "high": 157,
      "low": 152.47000122070312,
      "close": 153.13999938964844,
      "volume": 5486400
    },
    {
      "time": "2026-07-17",
      "open": 149.75999450683594,
      "high": 153.50999450683594,
      "low": 146.0399932861328,
      "close": 151.1999969482422,
      "volume": 6699300
    },
    {
      "time": "2026-07-20",
      "open": 152,
      "high": 154.77999877929688,
      "low": 150.2100067138672,
      "close": 150.50999450683594,
      "volume": 4762500
    },
    {
      "time": "2026-07-21",
      "open": 155.0500030517578,
      "high": 158.0800018310547,
      "low": 152.8699951171875,
      "close": 157.80999755859375,
      "volume": 6487200
    },
    {
      "time": "2026-07-22",
      "open": 153.99000549316406,
      "high": 158.52999877929688,
      "low": 153.6199951171875,
      "close": 157.50999450683594,
      "volume": 6048100
    },
    {
      "time": "2026-07-23",
      "open": 156.5,
      "high": 160.02999877929688,
      "low": 156.1199951171875,
      "close": 157.42999267578125,
      "volume": 6317500
    },
    {
      "time": "2026-07-24",
      "open": 156.3000030517578,
      "high": 158.86000061035156,
      "low": 151.2899932861328,
      "close": 152.6699981689453,
      "volume": 4600361
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 113.81140014648437
    },
    {
      "time": "2025-10-06",
      "value": 114.17900024414062
    },
    {
      "time": "2025-10-07",
      "value": 114.53560028076171
    },
    {
      "time": "2025-10-08",
      "value": 114.9452003479004
    },
    {
      "time": "2025-10-09",
      "value": 115.360400390625
    },
    {
      "time": "2025-10-10",
      "value": 115.66420028686524
    },
    {
      "time": "2025-10-13",
      "value": 116.05620040893555
    },
    {
      "time": "2025-10-14",
      "value": 116.33640045166015
    },
    {
      "time": "2025-10-15",
      "value": 116.68980041503906
    },
    {
      "time": "2025-10-16",
      "value": 117.04700042724609
    },
    {
      "time": "2025-10-17",
      "value": 117.38900039672852
    },
    {
      "time": "2025-10-20",
      "value": 117.74280029296875
    },
    {
      "time": "2025-10-21",
      "value": 118.035400390625
    },
    {
      "time": "2025-10-22",
      "value": 118.3770002746582
    },
    {
      "time": "2025-10-23",
      "value": 118.88660018920899
    },
    {
      "time": "2025-10-24",
      "value": 119.34820037841797
    },
    {
      "time": "2025-10-27",
      "value": 119.8822004699707
    },
    {
      "time": "2025-10-28",
      "value": 120.40680038452149
    },
    {
      "time": "2025-10-29",
      "value": 121.00220031738282
    },
    {
      "time": "2025-10-30",
      "value": 121.61140029907227
    },
    {
      "time": "2025-10-31",
      "value": 122.2220002746582
    },
    {
      "time": "2025-11-03",
      "value": 122.86580032348633
    },
    {
      "time": "2025-11-04",
      "value": 123.4052001953125
    },
    {
      "time": "2025-11-05",
      "value": 123.98460006713867
    },
    {
      "time": "2025-11-06",
      "value": 124.54420013427735
    },
    {
      "time": "2025-11-07",
      "value": 125.08720001220703
    },
    {
      "time": "2025-11-10",
      "value": 125.78700012207031
    },
    {
      "time": "2025-11-11",
      "value": 126.47140014648437
    },
    {
      "time": "2025-11-12",
      "value": 127.09600006103516
    },
    {
      "time": "2025-11-13",
      "value": 127.54600006103516
    },
    {
      "time": "2025-11-14",
      "value": 128.0118002319336
    },
    {
      "time": "2025-11-17",
      "value": 128.44760025024414
    },
    {
      "time": "2025-11-18",
      "value": 128.7606002807617
    },
    {
      "time": "2025-11-19",
      "value": 129.1120004272461
    },
    {
      "time": "2025-11-20",
      "value": 129.32980041503907
    },
    {
      "time": "2025-11-21",
      "value": 129.58820053100587
    },
    {
      "time": "2025-11-24",
      "value": 129.96100067138673
    },
    {
      "time": "2025-11-25",
      "value": 130.33640060424804
    },
    {
      "time": "2025-11-26",
      "value": 130.74260055541993
    },
    {
      "time": "2025-11-28",
      "value": 131.11920043945312
    },
    {
      "time": "2025-12-01",
      "value": 131.42480041503907
    },
    {
      "time": "2025-12-02",
      "value": 131.7808004760742
    },
    {
      "time": "2025-12-03",
      "value": 132.04580032348633
    },
    {
      "time": "2025-12-04",
      "value": 132.37240051269532
    },
    {
      "time": "2025-12-05",
      "value": 132.71300048828124
    },
    {
      "time": "2025-12-08",
      "value": 133.0622004699707
    },
    {
      "time": "2025-12-09",
      "value": 133.4136004638672
    },
    {
      "time": "2025-12-10",
      "value": 133.7122003173828
    },
    {
      "time": "2025-12-11",
      "value": 134.00080017089843
    },
    {
      "time": "2025-12-12",
      "value": 134.1140002441406
    },
    {
      "time": "2025-12-15",
      "value": 134.26760009765624
    },
    {
      "time": "2025-12-16",
      "value": 134.3822001647949
    },
    {
      "time": "2025-12-17",
      "value": 134.4218002319336
    },
    {
      "time": "2025-12-18",
      "value": 134.4982002258301
    },
    {
      "time": "2025-12-19",
      "value": 134.67900009155272
    },
    {
      "time": "2025-12-22",
      "value": 134.94780014038085
    },
    {
      "time": "2025-12-23",
      "value": 135.21199996948243
    },
    {
      "time": "2025-12-24",
      "value": 135.51800003051758
    },
    {
      "time": "2025-12-26",
      "value": 135.7545999145508
    },
    {
      "time": "2025-12-29",
      "value": 135.94539978027345
    },
    {
      "time": "2025-12-30",
      "value": 136.1563996887207
    },
    {
      "time": "2025-12-31",
      "value": 136.30579971313477
    },
    {
      "time": "2026-01-02",
      "value": 136.61119979858398
    },
    {
      "time": "2026-01-05",
      "value": 136.8302000427246
    },
    {
      "time": "2026-01-06",
      "value": 136.951600189209
    },
    {
      "time": "2026-01-07",
      "value": 137.0534001159668
    },
    {
      "time": "2026-01-08",
      "value": 137.0602000427246
    },
    {
      "time": "2026-01-09",
      "value": 137.11760025024415
    },
    {
      "time": "2026-01-12",
      "value": 137.22480026245117
    },
    {
      "time": "2026-01-13",
      "value": 137.42200027465822
    },
    {
      "time": "2026-01-14",
      "value": 137.5702003479004
    },
    {
      "time": "2026-01-15",
      "value": 137.8236003112793
    },
    {
      "time": "2026-01-16",
      "value": 138.1774003601074
    },
    {
      "time": "2026-01-20",
      "value": 138.44660049438477
    },
    {
      "time": "2026-01-21",
      "value": 138.77640060424804
    },
    {
      "time": "2026-01-22",
      "value": 139.04460067749022
    },
    {
      "time": "2026-01-23",
      "value": 139.1874006652832
    },
    {
      "time": "2026-01-26",
      "value": 139.429200592041
    },
    {
      "time": "2026-01-27",
      "value": 139.9158006286621
    },
    {
      "time": "2026-01-28",
      "value": 140.13000076293946
    },
    {
      "time": "2026-01-29",
      "value": 140.44680068969726
    },
    {
      "time": "2026-01-30",
      "value": 140.68180068969727
    },
    {
      "time": "2026-02-02",
      "value": 140.93160049438475
    },
    {
      "time": "2026-02-03",
      "value": 141.13960037231445
    },
    {
      "time": "2026-02-04",
      "value": 141.13240036010743
    },
    {
      "time": "2026-02-05",
      "value": 141.05300018310547
    },
    {
      "time": "2026-02-06",
      "value": 141.02
    },
    {
      "time": "2026-02-09",
      "value": 141.14779998779298
    },
    {
      "time": "2026-02-10",
      "value": 141.25619995117188
    },
    {
      "time": "2026-02-11",
      "value": 141.31899993896485
    },
    {
      "time": "2026-02-12",
      "value": 141.40919982910157
    },
    {
      "time": "2026-02-13",
      "value": 141.51379974365236
    },
    {
      "time": "2026-02-17",
      "value": 141.71220001220703
    },
    {
      "time": "2026-02-18",
      "value": 141.87759979248048
    },
    {
      "time": "2026-02-19",
      "value": 142.1143997192383
    },
    {
      "time": "2026-02-20",
      "value": 142.33399963378906
    },
    {
      "time": "2026-02-23",
      "value": 142.51879974365235
    },
    {
      "time": "2026-02-24",
      "value": 142.77519989013672
    },
    {
      "time": "2026-02-25",
      "value": 143.04619995117187
    },
    {
      "time": "2026-02-26",
      "value": 143.43079986572266
    },
    {
      "time": "2026-02-27",
      "value": 143.75399993896485
    },
    {
      "time": "2026-03-02",
      "value": 143.87459991455077
    },
    {
      "time": "2026-03-03",
      "value": 143.93599990844726
    },
    {
      "time": "2026-03-04",
      "value": 143.99879989624023
    },
    {
      "time": "2026-03-05",
      "value": 144.01780014038087
    },
    {
      "time": "2026-03-06",
      "value": 143.95240005493164
    },
    {
      "time": "2026-03-09",
      "value": 143.93120010375978
    },
    {
      "time": "2026-03-10",
      "value": 143.90720016479492
    },
    {
      "time": "2026-03-11",
      "value": 143.84940017700194
    },
    {
      "time": "2026-03-12",
      "value": 143.74080032348633
    },
    {
      "time": "2026-03-13",
      "value": 143.6952003479004
    },
    {
      "time": "2026-03-16",
      "value": 143.72840042114257
    },
    {
      "time": "2026-03-17",
      "value": 143.636600189209
    },
    {
      "time": "2026-03-18",
      "value": 143.3952000427246
    },
    {
      "time": "2026-03-19",
      "value": 143.18059982299803
    },
    {
      "time": "2026-03-20",
      "value": 142.93719970703125
    },
    {
      "time": "2026-03-23",
      "value": 142.82559967041016
    },
    {
      "time": "2026-03-24",
      "value": 142.58159957885744
    },
    {
      "time": "2026-03-25",
      "value": 142.25399948120116
    },
    {
      "time": "2026-03-26",
      "value": 141.73719940185546
    },
    {
      "time": "2026-03-27",
      "value": 141.27459945678712
    },
    {
      "time": "2026-03-30",
      "value": 140.5731994628906
    },
    {
      "time": "2026-03-31",
      "value": 140.01239944458007
    },
    {
      "time": "2026-04-01",
      "value": 139.51979934692383
    },
    {
      "time": "2026-04-02",
      "value": 138.98779922485352
    },
    {
      "time": "2026-04-06",
      "value": 138.4675991821289
    },
    {
      "time": "2026-04-07",
      "value": 138.01539916992186
    },
    {
      "time": "2026-04-08",
      "value": 137.61059936523438
    },
    {
      "time": "2026-04-09",
      "value": 137.03919921875
    },
    {
      "time": "2026-04-10",
      "value": 136.93499908447265
    },
    {
      "time": "2026-04-13",
      "value": 136.8487991333008
    },
    {
      "time": "2026-04-14",
      "value": 136.94159912109376
    },
    {
      "time": "2026-04-15",
      "value": 136.9825991821289
    },
    {
      "time": "2026-04-16",
      "value": 137.02059936523438
    },
    {
      "time": "2026-04-17",
      "value": 137.44179931640625
    },
    {
      "time": "2026-04-20",
      "value": 137.94539932250976
    },
    {
      "time": "2026-04-21",
      "value": 138.2593992614746
    },
    {
      "time": "2026-04-22",
      "value": 138.33799942016603
    },
    {
      "time": "2026-04-23",
      "value": 138.45879928588866
    },
    {
      "time": "2026-04-24",
      "value": 138.57219955444336
    },
    {
      "time": "2026-04-27",
      "value": 138.67039962768555
    },
    {
      "time": "2026-04-28",
      "value": 138.61039962768555
    },
    {
      "time": "2026-04-29",
      "value": 138.6065995788574
    },
    {
      "time": "2026-04-30",
      "value": 138.59739974975585
    },
    {
      "time": "2026-05-01",
      "value": 138.41939987182616
    },
    {
      "time": "2026-05-04",
      "value": 138.21919998168946
    },
    {
      "time": "2026-05-05",
      "value": 137.9965998840332
    },
    {
      "time": "2026-05-06",
      "value": 137.73599990844727
    },
    {
      "time": "2026-05-07",
      "value": 137.41559982299805
    },
    {
      "time": "2026-05-08",
      "value": 137.00679977416993
    },
    {
      "time": "2026-05-11",
      "value": 136.5349998474121
    },
    {
      "time": "2026-05-12",
      "value": 136.38919982910156
    },
    {
      "time": "2026-05-13",
      "value": 136.29039978027345
    },
    {
      "time": "2026-05-14",
      "value": 136.21919982910157
    },
    {
      "time": "2026-05-15",
      "value": 135.9943997192383
    },
    {
      "time": "2026-05-18",
      "value": 135.7913998413086
    },
    {
      "time": "2026-05-19",
      "value": 135.45419982910155
    },
    {
      "time": "2026-05-20",
      "value": 135.18039978027343
    },
    {
      "time": "2026-05-21",
      "value": 134.9867999267578
    },
    {
      "time": "2026-05-22",
      "value": 134.99859985351563
    },
    {
      "time": "2026-05-26",
      "value": 135.11139984130858
    },
    {
      "time": "2026-05-27",
      "value": 135.18019989013672
    },
    {
      "time": "2026-05-28",
      "value": 135.4313998413086
    },
    {
      "time": "2026-05-29",
      "value": 135.85039978027345
    },
    {
      "time": "2026-06-01",
      "value": 136.16419982910156
    },
    {
      "time": "2026-06-02",
      "value": 136.59739974975585
    },
    {
      "time": "2026-06-03",
      "value": 136.9363996887207
    },
    {
      "time": "2026-06-04",
      "value": 137.31259979248046
    },
    {
      "time": "2026-06-05",
      "value": 137.51419982910156
    },
    {
      "time": "2026-06-08",
      "value": 137.92360000610353
    },
    {
      "time": "2026-06-09",
      "value": 138.53260009765626
    },
    {
      "time": "2026-06-10",
      "value": 139.13400009155274
    },
    {
      "time": "2026-06-11",
      "value": 139.65620025634766
    },
    {
      "time": "2026-06-12",
      "value": 140.17820037841796
    },
    {
      "time": "2026-06-15",
      "value": 140.7900003051758
    },
    {
      "time": "2026-06-16",
      "value": 141.43640029907226
    },
    {
      "time": "2026-06-17",
      "value": 142.09100021362303
    },
    {
      "time": "2026-06-18",
      "value": 142.66380020141602
    },
    {
      "time": "2026-06-22",
      "value": 143.22940048217774
    },
    {
      "time": "2026-06-23",
      "value": 143.58840042114258
    },
    {
      "time": "2026-06-24",
      "value": 143.9386003112793
    },
    {
      "time": "2026-06-25",
      "value": 144.26720016479493
    },
    {
      "time": "2026-06-26",
      "value": 144.6020002746582
    },
    {
      "time": "2026-06-29",
      "value": 144.95120010375976
    },
    {
      "time": "2026-06-30",
      "value": 145.45640029907227
    },
    {
      "time": "2026-07-01",
      "value": 145.84460037231446
    },
    {
      "time": "2026-07-02",
      "value": 146.09780044555663
    },
    {
      "time": "2026-07-06",
      "value": 146.47140029907226
    },
    {
      "time": "2026-07-07",
      "value": 146.64000045776368
    },
    {
      "time": "2026-07-08",
      "value": 146.81020034790038
    },
    {
      "time": "2026-07-09",
      "value": 147.0822004699707
    },
    {
      "time": "2026-07-10",
      "value": 147.3890003967285
    },
    {
      "time": "2026-07-13",
      "value": 147.54120040893554
    },
    {
      "time": "2026-07-14",
      "value": 147.76320022583008
    },
    {
      "time": "2026-07-15",
      "value": 148.05800003051758
    },
    {
      "time": "2026-07-16",
      "value": 148.3002000427246
    },
    {
      "time": "2026-07-17",
      "value": 148.59039993286132
    },
    {
      "time": "2026-07-20",
      "value": 148.83119979858398
    },
    {
      "time": "2026-07-21",
      "value": 149.2549998474121
    },
    {
      "time": "2026-07-22",
      "value": 149.84459976196288
    },
    {
      "time": "2026-07-23",
      "value": 150.54379959106444
    },
    {
      "time": "2026-07-24",
      "value": 151.03979949951173
    }
  ],
  "analysis": null
}