{
  "ok": true,
  "cached": false,
  "ticker": "ASML",
  "price": 1589.445,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ASML Drops 5.4% as Customers Prepare for $400 Million Machines",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/asml-drops-5-4-customers-181746176.html",
      "published": "2026-09-14"
    },
    {
      "title": "Tech, Media & Telecom Roundup: Market Talk",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/82b362c8-7342-3edc-bebe-262a1810d88c/tech%2C-media-%26-telecom.html",
      "published": "2026-09-14"
    },
    {
      "title": "Europe’s AI Trade Hits Reverse",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/29b1f57f-7839-30b2-bf95-90d90e429206/europe%E2%80%99s-ai-trade-hits-reverse.html",
      "published": "2026-09-14"
    },
    {
      "title": "Chip Stocks Tumble After AI Leaders Call for Slowdown in Development",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/8898307e-50bc-39a9-bde0-b62cdc789b9b/chip-stocks-tumble-after-ai.html",
      "published": "2026-09-14"
    },
    {
      "title": "Chip Equipment Stocks Slide as AI Pacing Call Reaches Fab Spending: Applied Materials and Lam Research Fall 6%, ASML Sinks 5%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bcff1252-fefe-3729-95f7-707ed0cbff38/chip-equipment-stocks-slide.html",
      "published": "2026-09-14"
    },
    {
      "title": "Meta, Alphabet and Microsoft Rise While Nvidia Falls After Three AI Chiefs Call For Slowing Down Frontier Models",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/9014d877-5b9a-300d-8208-39ef9d86f824/meta%2C-alphabet-and-microsoft.html",
      "published": "2026-09-14"
    },
    {
      "title": "Advanced Micro Devices vs. ASML: Which Tech Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1c2ac8f5-26d8-3348-bc1d-d041f2f4c952/advanced-micro-devices-vs..html",
      "published": "2026-09-14"
    },
    {
      "title": "​Investors Are Sorting the Winners and Losers From an AI Slowdown",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/e4568f1c-068e-387e-8d75-8c30f4ff469b/%E2%80%8Binvestors-are-sorting-the.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 834.9299926757812,
      "high": 868.719970703125,
      "low": 833.9199829101562,
      "close": 867.2999877929688,
      "volume": 2702300
    },
    {
      "time": "2025-09-16",
      "open": 879.9400024414062,
      "high": 881.4600219726562,
      "low": 867.5700073242188,
      "close": 878.4199829101562,
      "volume": 1832400
    },
    {
      "time": "2025-09-17",
      "open": 868.22998046875,
      "high": 877.6300048828125,
      "low": 861.1799926757812,
      "close": 872.27001953125,
      "volume": 1553300
    },
    {
      "time": "2025-09-18",
      "open": 928.6699829101562,
      "high": 938.6799926757812,
      "low": 916.030029296875,
      "close": 927.7999877929688,
      "volume": 3176100
    },
    {
      "time": "2025-09-19",
      "open": 926.0700073242188,
      "high": 938.6500244140625,
      "low": 925.8699951171875,
      "close": 932.1500244140625,
      "volume": 2410200
    },
    {
      "time": "2025-09-22",
      "open": 960.9199829101562,
      "high": 964.5399780273438,
      "low": 953.5900268554688,
      "close": 957.7999877929688,
      "volume": 1885000
    },
    {
      "time": "2025-09-23",
      "open": 964.4099731445312,
      "high": 977.47998046875,
      "low": 956,
      "close": 963.510009765625,
      "volume": 1664800
    },
    {
      "time": "2025-09-24",
      "open": 949.719970703125,
      "high": 953.5999755859375,
      "low": 940.9500122070312,
      "close": 946.9400024414062,
      "volume": 1400700
    },
    {
      "time": "2025-09-25",
      "open": 938.2000122070312,
      "high": 952.6599731445312,
      "low": 937.1199951171875,
      "close": 949.5499877929688,
      "volume": 1272600
    },
    {
      "time": "2025-09-26",
      "open": 946.239990234375,
      "high": 955.219970703125,
      "low": 942.75,
      "close": 951.52001953125,
      "volume": 955200
    },
    {
      "time": "2025-09-29",
      "open": 963.72998046875,
      "high": 972.0700073242188,
      "low": 962.3699951171875,
      "close": 962.6099853515625,
      "volume": 1213800
    },
    {
      "time": "2025-09-30",
      "open": 968.0399780273438,
      "high": 975.6400146484375,
      "low": 963.0700073242188,
      "close": 968.0900268554688,
      "volume": 1303600
    },
    {
      "time": "2025-10-01",
      "open": 965.6099853515625,
      "high": 1005.3599853515625,
      "low": 964.8200073242188,
      "close": 1003.27001953125,
      "volume": 1963800
    },
    {
      "time": "2025-10-02",
      "open": 1039,
      "high": 1040.22998046875,
      "low": 1021.8900146484375,
      "close": 1030.1700439453125,
      "volume": 1689100
    },
    {
      "time": "2025-10-03",
      "open": 1031,
      "high": 1039.8499755859375,
      "low": 1025.4599609375,
      "close": 1032.219970703125,
      "volume": 1352300
    },
    {
      "time": "2025-10-06",
      "open": 1040.43994140625,
      "high": 1059,
      "low": 1040.0999755859375,
      "close": 1043.300048828125,
      "volume": 1385400
    },
    {
      "time": "2025-10-07",
      "open": 1042.8299560546875,
      "high": 1044.8499755859375,
      "low": 1001,
      "close": 1002.2999877929688,
      "volume": 1667800
    },
    {
      "time": "2025-10-08",
      "open": 977.9500122070312,
      "high": 991.5900268554688,
      "low": 977.4199829101562,
      "close": 987.8099975585938,
      "volume": 1947000
    },
    {
      "time": "2025-10-09",
      "open": 985.3499755859375,
      "high": 987.530029296875,
      "low": 971.510009765625,
      "close": 980.5399780273438,
      "volume": 1496000
    },
    {
      "time": "2025-10-10",
      "open": 970.6900024414062,
      "high": 976.2000122070312,
      "low": 935.4099731445312,
      "close": 936.1900024414062,
      "volume": 2933900
    },
    {
      "time": "2025-10-13",
      "open": 971.72998046875,
      "high": 985.1799926757812,
      "low": 966.969970703125,
      "close": 984.6599731445312,
      "volume": 2223900
    },
    {
      "time": "2025-10-14",
      "open": 967.4600219726562,
      "high": 993.47998046875,
      "low": 966,
      "close": 983.1799926757812,
      "volume": 2422100
    },
    {
      "time": "2025-10-15",
      "open": 1030.1300048828125,
      "high": 1033,
      "low": 993.5399780273438,
      "close": 1009.8099975585938,
      "volume": 2900300
    },
    {
      "time": "2025-10-16",
      "open": 1037.1700439453125,
      "high": 1049.3800048828125,
      "low": 1011.0999755859375,
      "close": 1019.5900268554688,
      "volume": 1938400
    },
    {
      "time": "2025-10-17",
      "open": 1020.5900268554688,
      "high": 1032.77001953125,
      "low": 1015,
      "close": 1029.27001953125,
      "volume": 1663700
    },
    {
      "time": "2025-10-20",
      "open": 1031.75,
      "high": 1052.1700439453125,
      "low": 1031.489990234375,
      "close": 1042.1500244140625,
      "volume": 1271700
    },
    {
      "time": "2025-10-21",
      "open": 1036.31005859375,
      "high": 1037.47998046875,
      "low": 1024.1500244140625,
      "close": 1025.02001953125,
      "volume": 1072200
    },
    {
      "time": "2025-10-22",
      "open": 1026.449951171875,
      "high": 1033.1800537109375,
      "low": 997.6699829101562,
      "close": 1011.5700073242188,
      "volume": 1328600
    },
    {
      "time": "2025-10-23",
      "open": 1004.52001953125,
      "high": 1040.5,
      "low": 1004.5,
      "close": 1036.4100341796875,
      "volume": 1318200
    },
    {
      "time": "2025-10-24",
      "open": 1037.9300537109375,
      "high": 1043.4000244140625,
      "low": 1032.1800537109375,
      "close": 1033.0999755859375,
      "volume": 1032700
    },
    {
      "time": "2025-10-27",
      "open": 1050.010009765625,
      "high": 1060.72998046875,
      "low": 1049.3599853515625,
      "close": 1059.97998046875,
      "volume": 1265600
    },
    {
      "time": "2025-10-28",
      "open": 1056.800048828125,
      "high": 1060.6400146484375,
      "low": 1051.72998046875,
      "close": 1052.47998046875,
      "volume": 856900
    },
    {
      "time": "2025-10-29",
      "open": 1070.6600341796875,
      "high": 1077.760009765625,
      "low": 1064.8399658203125,
      "close": 1070.8399658203125,
      "volume": 1530000
    },
    {
      "time": "2025-10-30",
      "open": 1072.6800537109375,
      "high": 1086.1099853515625,
      "low": 1070.6099853515625,
      "close": 1075.449951171875,
      "volume": 1283100
    },
    {
      "time": "2025-10-31",
      "open": 1071.6800537109375,
      "high": 1073.280029296875,
      "low": 1051.4000244140625,
      "close": 1059.22998046875,
      "volume": 1179400
    },
    {
      "time": "2025-11-03",
      "open": 1063.02001953125,
      "high": 1073.4000244140625,
      "low": 1062.989990234375,
      "close": 1066.8199462890625,
      "volume": 868100
    },
    {
      "time": "2025-11-04",
      "open": 1049.949951171875,
      "high": 1063.260009765625,
      "low": 1028.8299560546875,
      "close": 1030.1400146484375,
      "volume": 1735100
    },
    {
      "time": "2025-11-05",
      "open": 1031.0999755859375,
      "high": 1050.6400146484375,
      "low": 1030.800048828125,
      "close": 1043.75,
      "volume": 1169400
    },
    {
      "time": "2025-11-06",
      "open": 1039.8800048828125,
      "high": 1041.530029296875,
      "low": 1026.43994140625,
      "close": 1029.199951171875,
      "volume": 1073000
    },
    {
      "time": "2025-11-07",
      "open": 1031.0999755859375,
      "high": 1035.4000244140625,
      "low": 996.8200073242188,
      "close": 1016.9600219726562,
      "volume": 1841900
    },
    {
      "time": "2025-11-10",
      "open": 1036.77001953125,
      "high": 1042.7900390625,
      "low": 1021.0700073242188,
      "close": 1038.7900390625,
      "volume": 992900
    },
    {
      "time": "2025-11-11",
      "open": 1031.77001953125,
      "high": 1036.97998046875,
      "low": 1017.780029296875,
      "close": 1022.4199829101562,
      "volume": 1026000
    },
    {
      "time": "2025-11-12",
      "open": 1030.1600341796875,
      "high": 1038.699951171875,
      "low": 1025.22998046875,
      "close": 1037.3299560546875,
      "volume": 961900
    },
    {
      "time": "2025-11-13",
      "open": 1040.989990234375,
      "high": 1041.8599853515625,
      "low": 1009.510009765625,
      "close": 1019.8599853515625,
      "volume": 1406300
    },
    {
      "time": "2025-11-14",
      "open": 989.2999877929688,
      "high": 1018.0700073242188,
      "low": 981,
      "close": 1006.97998046875,
      "volume": 1307800
    },
    {
      "time": "2025-11-17",
      "open": 1004.719970703125,
      "high": 1025,
      "low": 1004.27001953125,
      "close": 1020,
      "volume": 1691500
    },
    {
      "time": "2025-11-18",
      "open": 1011.0800170898438,
      "high": 1017.719970703125,
      "low": 993.989990234375,
      "close": 1004.0599975585938,
      "volume": 1414000
    },
    {
      "time": "2025-11-19",
      "open": 1005.77001953125,
      "high": 1044.72998046875,
      "low": 1005,
      "close": 1039.3299560546875,
      "volume": 1587800
    },
    {
      "time": "2025-11-20",
      "open": 1042.22998046875,
      "high": 1050.949951171875,
      "low": 977,
      "close": 981.0399780273438,
      "volume": 2055100
    },
    {
      "time": "2025-11-21",
      "open": 963.3499755859375,
      "high": 978.5399780273438,
      "low": 946.1099853515625,
      "close": 966.5700073242188,
      "volume": 2481800
    },
    {
      "time": "2025-11-24",
      "open": 977.6199951171875,
      "high": 995.1400146484375,
      "low": 977.5900268554688,
      "close": 987.8200073242188,
      "volume": 1628100
    },
    {
      "time": "2025-11-25",
      "open": 993.8300170898438,
      "high": 1006.8800048828125,
      "low": 973.739990234375,
      "close": 1003.219970703125,
      "volume": 1193000
    },
    {
      "time": "2025-11-26",
      "open": 1040.6700439453125,
      "high": 1055,
      "low": 1037.300048828125,
      "close": 1040.969970703125,
      "volume": 1572400
    },
    {
      "time": "2025-11-28",
      "open": 1040.4000244140625,
      "high": 1060.280029296875,
      "low": 1035.43994140625,
      "close": 1060,
      "volume": 939700
    },
    {
      "time": "2025-12-01",
      "open": 1056.030029296875,
      "high": 1091.300048828125,
      "low": 1054.469970703125,
      "close": 1087.989990234375,
      "volume": 2103100
    },
    {
      "time": "2025-12-02",
      "open": 1089.6099853515625,
      "high": 1113.2099609375,
      "low": 1088.6800537109375,
      "close": 1108.780029296875,
      "volume": 1426000
    },
    {
      "time": "2025-12-03",
      "open": 1110.239990234375,
      "high": 1141.719970703125,
      "low": 1105.6199951171875,
      "close": 1140.9200439453125,
      "volume": 2059500
    },
    {
      "time": "2025-12-04",
      "open": 1122.530029296875,
      "high": 1129.5400390625,
      "low": 1102.1700439453125,
      "close": 1110.0799560546875,
      "volume": 1511800
    },
    {
      "time": "2025-12-05",
      "open": 1121.9300537109375,
      "high": 1129.3800048828125,
      "low": 1098.260009765625,
      "close": 1099.469970703125,
      "volume": 1054400
    },
    {
      "time": "2025-12-08",
      "open": 1118.8199462890625,
      "high": 1134.1800537109375,
      "low": 1114.030029296875,
      "close": 1119.68994140625,
      "volume": 1118800
    },
    {
      "time": "2025-12-09",
      "open": 1107.9000244140625,
      "high": 1115.739990234375,
      "low": 1105.6099853515625,
      "close": 1111.43994140625,
      "volume": 904700
    },
    {
      "time": "2025-12-10",
      "open": 1109.4000244140625,
      "high": 1123.9599609375,
      "low": 1098.8800048828125,
      "close": 1119.3199462890625,
      "volume": 1093600
    },
    {
      "time": "2025-12-11",
      "open": 1114.75,
      "high": 1127.75,
      "low": 1095.469970703125,
      "close": 1122.8399658203125,
      "volume": 1403600
    },
    {
      "time": "2025-12-12",
      "open": 1109.3900146484375,
      "high": 1114.56005859375,
      "low": 1077.18994140625,
      "close": 1080.8499755859375,
      "volume": 1623000
    },
    {
      "time": "2025-12-15",
      "open": 1089.3499755859375,
      "high": 1097.7099609375,
      "low": 1079.5899658203125,
      "close": 1087.8199462890625,
      "volume": 1283400
    },
    {
      "time": "2025-12-16",
      "open": 1081.530029296875,
      "high": 1088.06005859375,
      "low": 1065.93994140625,
      "close": 1076.050048828125,
      "volume": 956300
    },
    {
      "time": "2025-12-17",
      "open": 1060.77001953125,
      "high": 1065.1199951171875,
      "low": 1010.010009765625,
      "close": 1015.4299926757812,
      "volume": 2140900
    },
    {
      "time": "2025-12-18",
      "open": 1047.969970703125,
      "high": 1051.81005859375,
      "low": 1035.1500244140625,
      "close": 1036.31005859375,
      "volume": 1645400
    },
    {
      "time": "2025-12-19",
      "open": 1042.56005859375,
      "high": 1062.6800537109375,
      "low": 1042.56005859375,
      "close": 1056.02001953125,
      "volume": 2319600
    },
    {
      "time": "2025-12-22",
      "open": 1066,
      "high": 1067.1600341796875,
      "low": 1050,
      "close": 1056.97998046875,
      "volume": 703700
    },
    {
      "time": "2025-12-23",
      "open": 1057.93994140625,
      "high": 1064.75,
      "low": 1055.68994140625,
      "close": 1061.8399658203125,
      "volume": 543600
    },
    {
      "time": "2025-12-24",
      "open": 1059.8199462890625,
      "high": 1066.800048828125,
      "low": 1057.43994140625,
      "close": 1065.52001953125,
      "volume": 229800
    },
    {
      "time": "2025-12-26",
      "open": 1066.25,
      "high": 1076.0899658203125,
      "low": 1063.0799560546875,
      "close": 1072.75,
      "volume": 363800
    },
    {
      "time": "2025-12-29",
      "open": 1064.5799560546875,
      "high": 1073.6500244140625,
      "low": 1061.0699462890625,
      "close": 1066,
      "volume": 424300
    },
    {
      "time": "2025-12-30",
      "open": 1084.5799560546875,
      "high": 1086.06005859375,
      "low": 1070.4200439453125,
      "close": 1072.1400146484375,
      "volume": 807300
    },
    {
      "time": "2025-12-31",
      "open": 1080.22998046875,
      "high": 1080.5400390625,
      "low": 1068.9200439453125,
      "close": 1069.8599853515625,
      "volume": 561300
    },
    {
      "time": "2026-01-02",
      "open": 1133.760009765625,
      "high": 1172.77001953125,
      "low": 1133.47998046875,
      "close": 1163.780029296875,
      "volume": 2697900
    },
    {
      "time": "2026-01-05",
      "open": 1211.219970703125,
      "high": 1237.8599853515625,
      "low": 1211.219970703125,
      "close": 1228.18994140625,
      "volume": 3290600
    },
    {
      "time": "2026-01-06",
      "open": 1222.8199462890625,
      "high": 1246.3800048828125,
      "low": 1222.4200439453125,
      "close": 1242.18994140625,
      "volume": 1895800
    },
    {
      "time": "2026-01-07",
      "open": 1227.449951171875,
      "high": 1235.760009765625,
      "low": 1222,
      "close": 1228.469970703125,
      "volume": 1351200
    },
    {
      "time": "2026-01-08",
      "open": 1217.260009765625,
      "high": 1224.5400390625,
      "low": 1176,
      "close": 1194.3199462890625,
      "volume": 1682300
    },
    {
      "time": "2026-01-09",
      "open": 1232.8499755859375,
      "high": 1282,
      "low": 1220.989990234375,
      "close": 1273.8800048828125,
      "volume": 2394500
    },
    {
      "time": "2026-01-12",
      "open": 1256.06005859375,
      "high": 1283.56005859375,
      "low": 1255.25,
      "close": 1281.22998046875,
      "volume": 1488600
    },
    {
      "time": "2026-01-13",
      "open": 1282.3199462890625,
      "high": 1291.47998046875,
      "low": 1268.1199951171875,
      "close": 1270.1600341796875,
      "volume": 1374200
    },
    {
      "time": "2026-01-14",
      "open": 1267.1199951171875,
      "high": 1273.27001953125,
      "low": 1249.6199951171875,
      "close": 1263.719970703125,
      "volume": 1536500
    },
    {
      "time": "2026-01-15",
      "open": 1353.6400146484375,
      "high": 1358,
      "low": 1330,
      "close": 1331.5999755859375,
      "volume": 2858400
    },
    {
      "time": "2026-01-16",
      "open": 1355.7099609375,
      "high": 1375.3699951171875,
      "low": 1338.239990234375,
      "close": 1358.5699462890625,
      "volume": 2469100
    },
    {
      "time": "2026-01-20",
      "open": 1319.1199951171875,
      "high": 1351.260009765625,
      "low": 1311.31005859375,
      "close": 1326.0699462890625,
      "volume": 2970800
    },
    {
      "time": "2026-01-21",
      "open": 1332,
      "high": 1371,
      "low": 1322.6700439453125,
      "close": 1360.0899658203125,
      "volume": 2387200
    },
    {
      "time": "2026-01-22",
      "open": 1393.6500244140625,
      "high": 1398.800048828125,
      "low": 1373.280029296875,
      "close": 1395,
      "volume": 1844200
    },
    {
      "time": "2026-01-23",
      "open": 1376.3199462890625,
      "high": 1393.3599853515625,
      "low": 1363.27001953125,
      "close": 1389.0400390625,
      "volume": 1556300
    },
    {
      "time": "2026-01-26",
      "open": 1385.8699951171875,
      "high": 1419.949951171875,
      "low": 1385.1600341796875,
      "close": 1413.3499755859375,
      "volume": 2001300
    },
    {
      "time": "2026-01-27",
      "open": 1417.6300048828125,
      "high": 1473.5899658203125,
      "low": 1417,
      "close": 1454.5899658203125,
      "volume": 3473900
    },
    {
      "time": "2026-01-28",
      "open": 1493,
      "high": 1493.47998046875,
      "low": 1408.050048828125,
      "close": 1422.9200439453125,
      "volume": 5036800
    },
    {
      "time": "2026-01-29",
      "open": 1459.3199462890625,
      "high": 1467.489990234375,
      "low": 1399.0899658203125,
      "close": 1455.1600341796875,
      "volume": 2818900
    },
    {
      "time": "2026-01-30",
      "open": 1440.0400390625,
      "high": 1466.4300537109375,
      "low": 1416.010009765625,
      "close": 1423,
      "volume": 2358800
    },
    {
      "time": "2026-02-02",
      "open": 1397.239990234375,
      "high": 1453.1600341796875,
      "low": 1395.4000244140625,
      "close": 1441.3900146484375,
      "volume": 1766600
    },
    {
      "time": "2026-02-03",
      "open": 1436.0400390625,
      "high": 1445.81005859375,
      "low": 1371.9100341796875,
      "close": 1395.8800048828125,
      "volume": 2205100
    },
    {
      "time": "2026-02-04",
      "open": 1395.760009765625,
      "high": 1406.0999755859375,
      "low": 1316.06005859375,
      "close": 1339.1300048828125,
      "volume": 2479400
    },
    {
      "time": "2026-02-05",
      "open": 1329.1199951171875,
      "high": 1368.8599853515625,
      "low": 1319.530029296875,
      "close": 1350.1600341796875,
      "volume": 1790200
    },
    {
      "time": "2026-02-06",
      "open": 1372.3699951171875,
      "high": 1415.969970703125,
      "low": 1368.52001953125,
      "close": 1413.010009765625,
      "volume": 1971000
    },
    {
      "time": "2026-02-09",
      "open": 1415.8399658203125,
      "high": 1437.0899658203125,
      "low": 1408.5999755859375,
      "close": 1429.489990234375,
      "volume": 1125100
    },
    {
      "time": "2026-02-10",
      "open": 1439.27001953125,
      "high": 1439.8900146484375,
      "low": 1410.800048828125,
      "close": 1413.6199951171875,
      "volume": 1200600
    },
    {
      "time": "2026-02-11",
      "open": 1440.4000244140625,
      "high": 1451.489990234375,
      "low": 1409.3399658203125,
      "close": 1435.6300048828125,
      "volume": 1139300
    },
    {
      "time": "2026-02-12",
      "open": 1435.22998046875,
      "high": 1439.25,
      "low": 1392.199951171875,
      "close": 1406.8699951171875,
      "volume": 1518100
    },
    {
      "time": "2026-02-13",
      "open": 1414.8499755859375,
      "high": 1436.6600341796875,
      "low": 1401,
      "close": 1406.6099853515625,
      "volume": 1248900
    },
    {
      "time": "2026-02-17",
      "open": 1392.5699462890625,
      "high": 1428.5,
      "low": 1382.75,
      "close": 1419.780029296875,
      "volume": 1097200
    },
    {
      "time": "2026-02-18",
      "open": 1436.469970703125,
      "high": 1476.5,
      "low": 1427.3800048828125,
      "close": 1468.719970703125,
      "volume": 1334400
    },
    {
      "time": "2026-02-19",
      "open": 1439.0400390625,
      "high": 1459.7900390625,
      "low": 1427.5799560546875,
      "close": 1458.9300537109375,
      "volume": 1135200
    },
    {
      "time": "2026-02-20",
      "open": 1449.4200439453125,
      "high": 1487.010009765625,
      "low": 1448.3199462890625,
      "close": 1469.5899658203125,
      "volume": 1102500
    },
    {
      "time": "2026-02-23",
      "open": 1471.4000244140625,
      "high": 1493.010009765625,
      "low": 1462,
      "close": 1485.989990234375,
      "volume": 1284200
    },
    {
      "time": "2026-02-24",
      "open": 1500.02001953125,
      "high": 1507.3499755859375,
      "low": 1473.9300537109375,
      "close": 1497.800048828125,
      "volume": 1538900
    },
    {
      "time": "2026-02-25",
      "open": 1522.4000244140625,
      "high": 1547.219970703125,
      "low": 1516.47998046875,
      "close": 1526.510009765625,
      "volume": 1306900
    },
    {
      "time": "2026-02-26",
      "open": 1512.8199462890625,
      "high": 1514.3299560546875,
      "low": 1426.5899658203125,
      "close": 1463.800048828125,
      "volume": 2177900
    },
    {
      "time": "2026-02-27",
      "open": 1430.3399658203125,
      "high": 1461.719970703125,
      "low": 1424.5,
      "close": 1450.56005859375,
      "volume": 1358300
    },
    {
      "time": "2026-03-02",
      "open": 1417.75,
      "high": 1442.68994140625,
      "low": 1411.2099609375,
      "close": 1423.5400390625,
      "volume": 1492400
    },
    {
      "time": "2026-03-03",
      "open": 1357.5799560546875,
      "high": 1373.5,
      "low": 1329.030029296875,
      "close": 1360.93994140625,
      "volume": 2012500
    },
    {
      "time": "2026-03-04",
      "open": 1391.1300048828125,
      "high": 1405.550048828125,
      "low": 1372.7099609375,
      "close": 1399.3699951171875,
      "volume": 1486700
    },
    {
      "time": "2026-03-05",
      "open": 1381.1199951171875,
      "high": 1407.3800048828125,
      "low": 1339.449951171875,
      "close": 1368.3599853515625,
      "volume": 1804500
    },
    {
      "time": "2026-03-06",
      "open": 1293.8599853515625,
      "high": 1338,
      "low": 1286.6700439453125,
      "close": 1292.800048828125,
      "volume": 1900100
    },
    {
      "time": "2026-03-09",
      "open": 1284.7900390625,
      "high": 1359,
      "low": 1276.1099853515625,
      "close": 1357.4200439453125,
      "volume": 1808900
    },
    {
      "time": "2026-03-10",
      "open": 1374.5899658203125,
      "high": 1407.5400390625,
      "low": 1369.9100341796875,
      "close": 1383.4000244140625,
      "volume": 1650900
    },
    {
      "time": "2026-03-11",
      "open": 1383.9599609375,
      "high": 1404.780029296875,
      "low": 1372,
      "close": 1386.6800537109375,
      "volume": 1164700
    },
    {
      "time": "2026-03-12",
      "open": 1372.5400390625,
      "high": 1372.5400390625,
      "low": 1333.5699462890625,
      "close": 1351.5799560546875,
      "volume": 1780200
    },
    {
      "time": "2026-03-13",
      "open": 1367.5400390625,
      "high": 1386.7900390625,
      "low": 1342.5,
      "close": 1345.68994140625,
      "volume": 1179000
    },
    {
      "time": "2026-03-16",
      "open": 1379.52001953125,
      "high": 1390.1600341796875,
      "low": 1368.199951171875,
      "close": 1375.56005859375,
      "volume": 1310400
    },
    {
      "time": "2026-03-17",
      "open": 1385.050048828125,
      "high": 1391.06005859375,
      "low": 1369.31005859375,
      "close": 1389.1600341796875,
      "volume": 1135600
    },
    {
      "time": "2026-03-18",
      "open": 1373.3699951171875,
      "high": 1381.2900390625,
      "low": 1354.02001953125,
      "close": 1355.1700439453125,
      "volume": 1391400
    },
    {
      "time": "2026-03-19",
      "open": 1315.239990234375,
      "high": 1372.4599609375,
      "low": 1310.3699951171875,
      "close": 1366.3900146484375,
      "volume": 1619100
    },
    {
      "time": "2026-03-20",
      "open": 1357.260009765625,
      "high": 1370,
      "low": 1291.0999755859375,
      "close": 1317.25,
      "volume": 2645100
    },
    {
      "time": "2026-03-23",
      "open": 1359.72998046875,
      "high": 1400.3900146484375,
      "low": 1348.1099853515625,
      "close": 1369.6199951171875,
      "volume": 1983200
    },
    {
      "time": "2026-03-24",
      "open": 1349.1199951171875,
      "high": 1413.280029296875,
      "low": 1348.6800537109375,
      "close": 1399.4200439453125,
      "volume": 1801000
    },
    {
      "time": "2026-03-25",
      "open": 1394.0899658203125,
      "high": 1405.8299560546875,
      "low": 1366.68994140625,
      "close": 1393.8900146484375,
      "volume": 1610000
    },
    {
      "time": "2026-03-26",
      "open": 1356.81005859375,
      "high": 1359.4200439453125,
      "low": 1326.8499755859375,
      "close": 1329.5,
      "volume": 1721100
    },
    {
      "time": "2026-03-27",
      "open": 1318.4300537109375,
      "high": 1333.780029296875,
      "low": 1298.52001953125,
      "close": 1302.469970703125,
      "volume": 1759700
    },
    {
      "time": "2026-03-30",
      "open": 1318.77001953125,
      "high": 1322.9200439453125,
      "low": 1248.1099853515625,
      "close": 1253.9599609375,
      "volume": 2144500
    },
    {
      "time": "2026-03-31",
      "open": 1284.3299560546875,
      "high": 1322.4100341796875,
      "low": 1276.010009765625,
      "close": 1320.8299560546875,
      "volume": 1731500
    },
    {
      "time": "2026-04-01",
      "open": 1345.6400146484375,
      "high": 1385.719970703125,
      "low": 1344.56005859375,
      "close": 1359.760009765625,
      "volume": 1745000
    },
    {
      "time": "2026-04-02",
      "open": 1305.5400390625,
      "high": 1356.199951171875,
      "low": 1298.1800537109375,
      "close": 1317.22998046875,
      "volume": 1883400
    },
    {
      "time": "2026-04-06",
      "open": 1315.1099853515625,
      "high": 1320,
      "low": 1280.3599853515625,
      "close": 1304.010009765625,
      "volume": 1299200
    },
    {
      "time": "2026-04-07",
      "open": 1290.43994140625,
      "high": 1309,
      "low": 1272.2099609375,
      "close": 1306.449951171875,
      "volume": 1368900
    },
    {
      "time": "2026-04-08",
      "open": 1421,
      "high": 1429.2900390625,
      "low": 1384.22998046875,
      "close": 1421.050048828125,
      "volume": 2427300
    },
    {
      "time": "2026-04-09",
      "open": 1412.1199951171875,
      "high": 1453.550048828125,
      "low": 1412.1199951171875,
      "close": 1448.6400146484375,
      "volume": 1579700
    },
    {
      "time": "2026-04-10",
      "open": 1482.3499755859375,
      "high": 1502.5,
      "low": 1473.719970703125,
      "close": 1478.280029296875,
      "volume": 1519600
    },
    {
      "time": "2026-04-13",
      "open": 1465.1600341796875,
      "high": 1500.800048828125,
      "low": 1461.030029296875,
      "close": 1500.199951171875,
      "volume": 1709400
    },
    {
      "time": "2026-04-14",
      "open": 1526.3900146484375,
      "high": 1531.97998046875,
      "low": 1496.97998046875,
      "close": 1518.300048828125,
      "volume": 1769200
    },
    {
      "time": "2026-04-15",
      "open": 1473.530029296875,
      "high": 1486.1700439453125,
      "low": 1415.25,
      "close": 1481.77001953125,
      "volume": 4251700
    },
    {
      "time": "2026-04-16",
      "open": 1453,
      "high": 1453.9200439453125,
      "low": 1406.5,
      "close": 1410.8299560546875,
      "volume": 2626700
    },
    {
      "time": "2026-04-17",
      "open": 1463.760009765625,
      "high": 1472.47998046875,
      "low": 1445.68994140625,
      "close": 1459.800048828125,
      "volume": 1876500
    },
    {
      "time": "2026-04-20",
      "open": 1461.489990234375,
      "high": 1479.300048828125,
      "low": 1452,
      "close": 1476.5,
      "volume": 1091900
    },
    {
      "time": "2026-04-21",
      "open": 1476.0899658203125,
      "high": 1480.1700439453125,
      "low": 1446.25,
      "close": 1458.969970703125,
      "volume": 1274600
    },
    {
      "time": "2026-04-22",
      "open": 1477,
      "high": 1477,
      "low": 1378.300048828125,
      "close": 1443.6600341796875,
      "volume": 2621800
    },
    {
      "time": "2026-04-23",
      "open": 1438.949951171875,
      "high": 1450,
      "low": 1396.22998046875,
      "close": 1417.800048828125,
      "volume": 1800500
    },
    {
      "time": "2026-04-24",
      "open": 1459.530029296875,
      "high": 1472.6500244140625,
      "low": 1441.68994140625,
      "close": 1457.699951171875,
      "volume": 1751800
    },
    {
      "time": "2026-04-27",
      "open": 1457.8399658203125,
      "high": 1458.300048828125,
      "low": 1415.68994140625,
      "close": 1432.43994140625,
      "volume": 1326200
    },
    {
      "time": "2026-04-28",
      "open": 1389.72998046875,
      "high": 1398.6300048828125,
      "low": 1364.81005859375,
      "close": 1384.56005859375,
      "volume": 1926900
    },
    {
      "time": "2026-04-29",
      "open": 1386.7099609375,
      "high": 1399.699951171875,
      "low": 1374.9200439453125,
      "close": 1394.0799560546875,
      "volume": 1256500
    },
    {
      "time": "2026-04-30",
      "open": 1414.3399658203125,
      "high": 1446.6500244140625,
      "low": 1395,
      "close": 1438.989990234375,
      "volume": 1414400
    },
    {
      "time": "2026-05-01",
      "open": 1428.2900390625,
      "high": 1444.1500244140625,
      "low": 1414,
      "close": 1427.02001953125,
      "volume": 707100
    },
    {
      "time": "2026-05-04",
      "open": 1401.77001953125,
      "high": 1417.0699462890625,
      "low": 1366.7900390625,
      "close": 1386.2099609375,
      "volume": 1755700
    },
    {
      "time": "2026-05-05",
      "open": 1432.4200439453125,
      "high": 1454.800048828125,
      "low": 1414.3900146484375,
      "close": 1442.9200439453125,
      "volume": 1621400
    },
    {
      "time": "2026-05-06",
      "open": 1503.0899658203125,
      "high": 1545.52001953125,
      "low": 1496,
      "close": 1544.739990234375,
      "volume": 2312400
    },
    {
      "time": "2026-05-07",
      "open": 1548.739990234375,
      "high": 1550,
      "low": 1497.81005859375,
      "close": 1516.5999755859375,
      "volume": 1726700
    },
    {
      "time": "2026-05-08",
      "open": 1538.530029296875,
      "high": 1595.31005859375,
      "low": 1531.1600341796875,
      "close": 1592.02001953125,
      "volume": 2288300
    },
    {
      "time": "2026-05-11",
      "open": 1559.300048828125,
      "high": 1567.989990234375,
      "low": 1521.3599853515625,
      "close": 1565.81005859375,
      "volume": 2191300
    },
    {
      "time": "2026-05-12",
      "open": 1526.1400146484375,
      "high": 1535.1099853515625,
      "low": 1475,
      "close": 1520.93994140625,
      "volume": 1846800
    },
    {
      "time": "2026-05-13",
      "open": 1539.3900146484375,
      "high": 1602.5999755859375,
      "low": 1521.0799560546875,
      "close": 1581.5799560546875,
      "volume": 1691200
    },
    {
      "time": "2026-05-14",
      "open": 1573.739990234375,
      "high": 1603.489990234375,
      "low": 1563.280029296875,
      "close": 1584.510009765625,
      "volume": 1412600
    },
    {
      "time": "2026-05-15",
      "open": 1511.739990234375,
      "high": 1527.25,
      "low": 1486.6400146484375,
      "close": 1501.81005859375,
      "volume": 1807400
    },
    {
      "time": "2026-05-18",
      "open": 1521.25,
      "high": 1522.489990234375,
      "low": 1453.3399658203125,
      "close": 1472.3900146484375,
      "volume": 1664400
    },
    {
      "time": "2026-05-19",
      "open": 1449.9300537109375,
      "high": 1485.760009765625,
      "low": 1441.31005859375,
      "close": 1459.43994140625,
      "volume": 1395400
    },
    {
      "time": "2026-05-20",
      "open": 1502.3800048828125,
      "high": 1555.800048828125,
      "low": 1492.3199462890625,
      "close": 1550.1300048828125,
      "volume": 1744500
    },
    {
      "time": "2026-05-21",
      "open": 1548.6800537109375,
      "high": 1601.7900390625,
      "low": 1545.93994140625,
      "close": 1592,
      "volume": 1358400
    },
    {
      "time": "2026-05-22",
      "open": 1620.030029296875,
      "high": 1653.530029296875,
      "low": 1615.8499755859375,
      "close": 1632.9000244140625,
      "volume": 1666700
    },
    {
      "time": "2026-05-26",
      "open": 1641.8499755859375,
      "high": 1648.010009765625,
      "low": 1604.25,
      "close": 1632.030029296875,
      "volume": 1651000
    },
    {
      "time": "2026-05-27",
      "open": 1637.3499755859375,
      "high": 1639.1300048828125,
      "low": 1583,
      "close": 1597.8699951171875,
      "volume": 1361600
    },
    {
      "time": "2026-05-28",
      "open": 1617.0899658203125,
      "high": 1627.530029296875,
      "low": 1580,
      "close": 1605.77001953125,
      "volume": 971600
    },
    {
      "time": "2026-05-29",
      "open": 1633.469970703125,
      "high": 1654.199951171875,
      "low": 1604.8599853515625,
      "close": 1612.760009765625,
      "volume": 1069400
    },
    {
      "time": "2026-06-01",
      "open": 1594.469970703125,
      "high": 1646.530029296875,
      "low": 1585.6099853515625,
      "close": 1628.5699462890625,
      "volume": 1058900
    },
    {
      "time": "2026-06-02",
      "open": 1659.68994140625,
      "high": 1708.3199462890625,
      "low": 1647.5899658203125,
      "close": 1705.3699951171875,
      "volume": 1484000
    },
    {
      "time": "2026-06-03",
      "open": 1709.31005859375,
      "high": 1743.27001953125,
      "low": 1690,
      "close": 1726.3599853515625,
      "volume": 1826900
    },
    {
      "time": "2026-06-04",
      "open": 1679.800048828125,
      "high": 1779.2900390625,
      "low": 1672.4300537109375,
      "close": 1757.469970703125,
      "volume": 2248200
    },
    {
      "time": "2026-06-05",
      "open": 1685.3599853515625,
      "high": 1705.47998046875,
      "low": 1638.3800048828125,
      "close": 1641.739990234375,
      "volume": 2744600
    },
    {
      "time": "2026-06-08",
      "open": 1732.7900390625,
      "high": 1769.489990234375,
      "low": 1719.02001953125,
      "close": 1749.0400390625,
      "volume": 2062100
    },
    {
      "time": "2026-06-09",
      "open": 1776.6199951171875,
      "high": 1831.1099853515625,
      "low": 1676.280029296875,
      "close": 1777.77001953125,
      "volume": 3151400
    },
    {
      "time": "2026-06-10",
      "open": 1746.4599609375,
      "high": 1812,
      "low": 1723.2099609375,
      "close": 1734.18994140625,
      "volume": 2586400
    },
    {
      "time": "2026-06-11",
      "open": 1780,
      "high": 1903.5,
      "low": 1775.0999755859375,
      "close": 1899.47998046875,
      "volume": 2965600
    },
    {
      "time": "2026-06-12",
      "open": 1847.6199951171875,
      "high": 1892.800048828125,
      "low": 1839,
      "close": 1863.550048828125,
      "volume": 2529600
    },
    {
      "time": "2026-06-15",
      "open": 1894.5400390625,
      "high": 1913.699951171875,
      "low": 1865,
      "close": 1892.6600341796875,
      "volume": 2339100
    },
    {
      "time": "2026-06-16",
      "open": 1872.010009765625,
      "high": 1881.1600341796875,
      "low": 1802.6099853515625,
      "close": 1803.8900146484375,
      "volume": 1797600
    },
    {
      "time": "2026-06-17",
      "open": 1897.199951171875,
      "high": 1938.489990234375,
      "low": 1865.3199462890625,
      "close": 1867.8299560546875,
      "volume": 2322900
    },
    {
      "time": "2026-06-18",
      "open": 1924.1800537109375,
      "high": 1942.8699951171875,
      "low": 1909.530029296875,
      "close": 1929.6800537109375,
      "volume": 2406100
    },
    {
      "time": "2026-06-22",
      "open": 1953.52001953125,
      "high": 1959.0400390625,
      "low": 1886.43994140625,
      "close": 1929.25,
      "volume": 1793300
    },
    {
      "time": "2026-06-23",
      "open": 1777.699951171875,
      "high": 1812.949951171875,
      "low": 1755.969970703125,
      "close": 1778.4599609375,
      "volume": 2415700
    },
    {
      "time": "2026-06-24",
      "open": 1750.4200439453125,
      "high": 1779.6500244140625,
      "low": 1730.2900390625,
      "close": 1762.77001953125,
      "volume": 2028200
    },
    {
      "time": "2026-06-25",
      "open": 1855.5,
      "high": 1855.9100341796875,
      "low": 1777.0400390625,
      "close": 1841.1800537109375,
      "volume": 2197000
    },
    {
      "time": "2026-06-26",
      "open": 1781.6600341796875,
      "high": 1809,
      "low": 1767.6400146484375,
      "close": 1794.6199951171875,
      "volume": 2840000
    },
    {
      "time": "2026-06-29",
      "open": 1798.949951171875,
      "high": 1886.1199951171875,
      "low": 1772.52001953125,
      "close": 1883.1099853515625,
      "volume": 1760500
    },
    {
      "time": "2026-06-30",
      "open": 1915.5,
      "high": 1999.9599609375,
      "low": 1913.8800048828125,
      "close": 1989.43994140625,
      "volume": 2712600
    },
    {
      "time": "2026-07-01",
      "open": 1916.280029296875,
      "high": 1943,
      "low": 1832.6300048828125,
      "close": 1843.0400390625,
      "volume": 2584700
    },
    {
      "time": "2026-07-02",
      "open": 1843.97998046875,
      "high": 1858.4000244140625,
      "low": 1748.02001953125,
      "close": 1769.3199462890625,
      "volume": 2699100
    },
    {
      "time": "2026-07-06",
      "open": 1830,
      "high": 1868.5999755859375,
      "low": 1813.3299560546875,
      "close": 1825.0699462890625,
      "volume": 1945000
    },
    {
      "time": "2026-07-07",
      "open": 1737.1300048828125,
      "high": 1761.0400390625,
      "low": 1717.31005859375,
      "close": 1747.280029296875,
      "volume": 1863900
    },
    {
      "time": "2026-07-08",
      "open": 1733.6800537109375,
      "high": 1780.6600341796875,
      "low": 1729.3800048828125,
      "close": 1768.6500244140625,
      "volume": 1424500
    },
    {
      "time": "2026-07-09",
      "open": 1835.4599609375,
      "high": 1858.72998046875,
      "low": 1796.760009765625,
      "close": 1804.25,
      "volume": 1547400
    },
    {
      "time": "2026-07-10",
      "open": 1783.8800048828125,
      "high": 1815.1800537109375,
      "low": 1766.6600341796875,
      "close": 1797.3199462890625,
      "volume": 1218400
    },
    {
      "time": "2026-07-13",
      "open": 1773.5400390625,
      "high": 1775.7900390625,
      "low": 1718.0799560546875,
      "close": 1726.0400390625,
      "volume": 1419800
    },
    {
      "time": "2026-07-14",
      "open": 1787.449951171875,
      "high": 1798.27001953125,
      "low": 1749.8599853515625,
      "close": 1775.6400146484375,
      "volume": 2529100
    },
    {
      "time": "2026-07-15",
      "open": 1825.06005859375,
      "high": 1830,
      "low": 1735.6500244140625,
      "close": 1815.27001953125,
      "volume": 4189300
    },
    {
      "time": "2026-07-16",
      "open": 1796.9100341796875,
      "high": 1853.449951171875,
      "low": 1779.1199951171875,
      "close": 1784.8699951171875,
      "volume": 2581400
    },
    {
      "time": "2026-07-17",
      "open": 1733.780029296875,
      "high": 1790.9100341796875,
      "low": 1703.4000244140625,
      "close": 1747.5799560546875,
      "volume": 2209400
    },
    {
      "time": "2026-07-20",
      "open": 1778.68994140625,
      "high": 1798.3399658203125,
      "low": 1728.5999755859375,
      "close": 1739.02001953125,
      "volume": 1639000
    },
    {
      "time": "2026-07-21",
      "open": 1801.199951171875,
      "high": 1823.8800048828125,
      "low": 1785.5400390625,
      "close": 1801.510009765625,
      "volume": 1681100
    },
    {
      "time": "2026-07-22",
      "open": 1767.6500244140625,
      "high": 1817.199951171875,
      "low": 1767.0400390625,
      "close": 1801.8599853515625,
      "volume": 1007400
    },
    {
      "time": "2026-07-23",
      "open": 1782.1199951171875,
      "high": 1823.5799560546875,
      "low": 1780.239990234375,
      "close": 1803,
      "volume": 1106700
    },
    {
      "time": "2026-07-24",
      "open": 1789.8800048828125,
      "high": 1797.8699951171875,
      "low": 1739.8800048828125,
      "close": 1757.0899658203125,
      "volume": 1315000
    },
    {
      "time": "2026-07-27",
      "open": 1739.18994140625,
      "high": 1746.699951171875,
      "low": 1613.3399658203125,
      "close": 1655.260009765625,
      "volume": 3325500
    },
    {
      "time": "2026-07-28",
      "open": 1580.5,
      "high": 1599.8800048828125,
      "low": 1553.5799560546875,
      "close": 1582.949951171875,
      "volume": 3010100
    },
    {
      "time": "2026-07-29",
      "open": 1569.3900146484375,
      "high": 1621.4599609375,
      "low": 1530.6400146484375,
      "close": 1550.68994140625,
      "volume": 2538800
    },
    {
      "time": "2026-07-30",
      "open": 1645.0699462890625,
      "high": 1676.780029296875,
      "low": 1626.43994140625,
      "close": 1651.43994140625,
      "volume": 2170500
    },
    {
      "time": "2026-07-31",
      "open": 1683.3800048828125,
      "high": 1692.1500244140625,
      "low": 1624.7099609375,
      "close": 1629,
      "volume": 1601400
    },
    {
      "time": "2026-08-03",
      "open": 1609.68994140625,
      "high": 1655.199951171875,
      "low": 1582,
      "close": 1642.52001953125,
      "volume": 1437400
    },
    {
      "time": "2026-08-04",
      "open": 1700.0400390625,
      "high": 1717.56005859375,
      "low": 1686.010009765625,
      "close": 1711.8900146484375,
      "volume": 1526700
    },
    {
      "time": "2026-08-05",
      "open": 1700.4200439453125,
      "high": 1729.06005859375,
      "low": 1671.75,
      "close": 1678.219970703125,
      "volume": 1221000
    },
    {
      "time": "2026-08-06",
      "open": 1695.3900146484375,
      "high": 1735.530029296875,
      "low": 1672.1099853515625,
      "close": 1704.3699951171875,
      "volume": 1072500
    },
    {
      "time": "2026-08-07",
      "open": 1759.7099609375,
      "high": 1761.31005859375,
      "low": 1720.1099853515625,
      "close": 1740.989990234375,
      "volume": 1064900
    },
    {
      "time": "2026-08-10",
      "open": 1793.010009765625,
      "high": 1794.469970703125,
      "low": 1732.81005859375,
      "close": 1733.47998046875,
      "volume": 1107000
    },
    {
      "time": "2026-08-11",
      "open": 1793.9300537109375,
      "high": 1819.5899658203125,
      "low": 1778.3199462890625,
      "close": 1799.3800048828125,
      "volume": 1479700
    },
    {
      "time": "2026-08-12",
      "open": 1832.6300048828125,
      "high": 1845,
      "low": 1807.3800048828125,
      "close": 1810.0699462890625,
      "volume": 1388800
    },
    {
      "time": "2026-08-13",
      "open": 1819.0699462890625,
      "high": 1873.68994140625,
      "low": 1813.300048828125,
      "close": 1847.9000244140625,
      "volume": 1237900
    },
    {
      "time": "2026-08-14",
      "open": 1839.18994140625,
      "high": 1853.3199462890625,
      "low": 1820.4100341796875,
      "close": 1844.0799560546875,
      "volume": 929000
    },
    {
      "time": "2026-08-17",
      "open": 1871.6800537109375,
      "high": 1896.3499755859375,
      "low": 1860.1199951171875,
      "close": 1883.1199951171875,
      "volume": 1285400
    },
    {
      "time": "2026-08-18",
      "open": 1809,
      "high": 1820.4100341796875,
      "low": 1775.699951171875,
      "close": 1802.97998046875,
      "volume": 1509300
    },
    {
      "time": "2026-08-19",
      "open": 1797.719970703125,
      "high": 1804.280029296875,
      "low": 1748.8499755859375,
      "close": 1751.72998046875,
      "volume": 1463600
    },
    {
      "time": "2026-08-20",
      "open": 1743.760009765625,
      "high": 1775.8199462890625,
      "low": 1741.02001953125,
      "close": 1750.31005859375,
      "volume": 825400
    },
    {
      "time": "2026-08-21",
      "open": 1763.510009765625,
      "high": 1771,
      "low": 1741,
      "close": 1763.760009765625,
      "volume": 972400
    },
    {
      "time": "2026-08-24",
      "open": 1761.56005859375,
      "high": 1761.97998046875,
      "low": 1727.5699462890625,
      "close": 1740.1300048828125,
      "volume": 1202000
    },
    {
      "time": "2026-08-25",
      "open": 1759.1500244140625,
      "high": 1769.989990234375,
      "low": 1735.8699951171875,
      "close": 1744.1600341796875,
      "volume": 808900
    },
    {
      "time": "2026-08-26",
      "open": 1746.3299560546875,
      "high": 1761.7099609375,
      "low": 1732.3499755859375,
      "close": 1745.6400146484375,
      "volume": 873500
    },
    {
      "time": "2026-08-27",
      "open": 1746.530029296875,
      "high": 1751.780029296875,
      "low": 1719.1099853515625,
      "close": 1735.010009765625,
      "volume": 1027200
    },
    {
      "time": "2026-08-28",
      "open": 1734.75,
      "high": 1740,
      "low": 1692.8800048828125,
      "close": 1696.1600341796875,
      "volume": 1257700
    },
    {
      "time": "2026-08-31",
      "open": 1708.6800537109375,
      "high": 1716.9000244140625,
      "low": 1679.3299560546875,
      "close": 1696.010009765625,
      "volume": 1212100
    },
    {
      "time": "2026-09-01",
      "open": 1680.739990234375,
      "high": 1684,
      "low": 1651.2099609375,
      "close": 1665.1400146484375,
      "volume": 1004800
    },
    {
      "time": "2026-09-02",
      "open": 1672.2099609375,
      "high": 1688.6600341796875,
      "low": 1650.199951171875,
      "close": 1682.300048828125,
      "volume": 872800
    },
    {
      "time": "2026-09-03",
      "open": 1642.3900146484375,
      "high": 1656.31005859375,
      "low": 1619.3399658203125,
      "close": 1646.18994140625,
      "volume": 1437500
    },
    {
      "time": "2026-09-04",
      "open": 1678.739990234375,
      "high": 1721.6600341796875,
      "low": 1675.9300537109375,
      "close": 1714.8800048828125,
      "volume": 1288700
    },
    {
      "time": "2026-09-08",
      "open": 1774.3499755859375,
      "high": 1790,
      "low": 1743.0899658203125,
      "close": 1764.8499755859375,
      "volume": 1352800
    },
    {
      "time": "2026-09-09",
      "open": 1727.719970703125,
      "high": 1750.8900146484375,
      "low": 1722.9200439453125,
      "close": 1729.52001953125,
      "volume": 1060000
    },
    {
      "time": "2026-09-10",
      "open": 1688.510009765625,
      "high": 1716.6300048828125,
      "low": 1681.5799560546875,
      "close": 1687.4300537109375,
      "volume": 1078100
    },
    {
      "time": "2026-09-11",
      "open": 1726.8699951171875,
      "high": 1727.31005859375,
      "low": 1696.2099609375,
      "close": 1698.300048828125,
      "volume": 881200
    },
    {
      "time": "2026-09-14",
      "open": 1594.81005859375,
      "high": 1610.4100341796875,
      "low": 1579.030029296875,
      "close": 1589.4449462890625,
      "volume": 1244547
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 1000.1949963378906
    },
    {
      "time": "2025-11-24",
      "value": 1002.6053967285156
    },
    {
      "time": "2025-11-25",
      "value": 1005.101396484375
    },
    {
      "time": "2025-11-26",
      "value": 1008.4753955078126
    },
    {
      "time": "2025-11-28",
      "value": 1011.1193957519531
    },
    {
      "time": "2025-12-01",
      "value": 1014.2361950683594
    },
    {
      "time": "2025-12-02",
      "value": 1017.2557958984376
    },
    {
      "time": "2025-12-03",
      "value": 1020.8039965820312
    },
    {
      "time": "2025-12-04",
      "value": 1024.0667956542968
    },
    {
      "time": "2025-12-05",
      "value": 1027.0651953125
    },
    {
      "time": "2025-12-08",
      "value": 1030.42859375
    },
    {
      "time": "2025-12-09",
      "value": 1033.4051928710937
    },
    {
      "time": "2025-12-10",
      "value": 1036.4297912597656
    },
    {
      "time": "2025-12-11",
      "value": 1038.8211901855468
    },
    {
      "time": "2025-12-12",
      "value": 1039.8347888183594
    },
    {
      "time": "2025-12-15",
      "value": 1040.946788330078
    },
    {
      "time": "2025-12-16",
      "value": 1041.601788330078
    },
    {
      "time": "2025-12-17",
      "value": 1041.8643884277344
    },
    {
      "time": "2025-12-18",
      "value": 1042.8343896484375
    },
    {
      "time": "2025-12-19",
      "value": 1044.3439904785157
    },
    {
      "time": "2025-12-22",
      "value": 1046.7597900390624
    },
    {
      "time": "2025-12-23",
      "value": 1048.303389892578
    },
    {
      "time": "2025-12-24",
      "value": 1049.9501904296876
    },
    {
      "time": "2025-12-26",
      "value": 1051.2089904785157
    },
    {
      "time": "2025-12-29",
      "value": 1052.1371899414062
    },
    {
      "time": "2025-12-30",
      "value": 1052.99458984375
    },
    {
      "time": "2025-12-31",
      "value": 1053.5487890625
    },
    {
      "time": "2026-01-02",
      "value": 1056.3239892578124
    },
    {
      "time": "2026-01-05",
      "value": 1060.6563879394532
    },
    {
      "time": "2026-01-06",
      "value": 1064.7719860839843
    },
    {
      "time": "2026-01-07",
      "value": 1068.679385986328
    },
    {
      "time": "2026-01-08",
      "value": 1071.3661853027343
    },
    {
      "time": "2026-01-09",
      "value": 1075.7941857910157
    },
    {
      "time": "2026-01-12",
      "value": 1080.0019860839843
    },
    {
      "time": "2026-01-13",
      "value": 1083.8961877441407
    },
    {
      "time": "2026-01-14",
      "value": 1087.9859875488282
    },
    {
      "time": "2026-01-15",
      "value": 1093.2815881347656
    },
    {
      "time": "2026-01-16",
      "value": 1099.8501867675782
    },
    {
      "time": "2026-01-20",
      "value": 1105.4965856933593
    },
    {
      "time": "2026-01-21",
      "value": 1112.1143859863282
    },
    {
      "time": "2026-01-22",
      "value": 1119.675185546875
    },
    {
      "time": "2026-01-23",
      "value": 1126.680185546875
    },
    {
      "time": "2026-01-26",
      "value": 1134.4987854003907
    },
    {
      "time": "2026-01-27",
      "value": 1142.843985595703
    },
    {
      "time": "2026-01-28",
      "value": 1150.905186767578
    },
    {
      "time": "2026-01-29",
      "value": 1159.8687878417968
    },
    {
      "time": "2026-01-30",
      "value": 1167.928787841797
    },
    {
      "time": "2026-02-02",
      "value": 1176.6753881835937
    },
    {
      "time": "2026-02-03",
      "value": 1183.8063891601562
    },
    {
      "time": "2026-02-04",
      "value": 1190.9681896972656
    },
    {
      "time": "2026-02-05",
      "value": 1198.639990234375
    },
    {
      "time": "2026-02-06",
      "value": 1207.143790283203
    },
    {
      "time": "2026-02-09",
      "value": 1215.669190673828
    },
    {
      "time": "2026-02-10",
      "value": 1223.1221911621094
    },
    {
      "time": "2026-02-11",
      "value": 1230.6347912597657
    },
    {
      "time": "2026-02-12",
      "value": 1237.0123913574218
    },
    {
      "time": "2026-02-13",
      "value": 1242.9689904785157
    },
    {
      "time": "2026-02-17",
      "value": 1248.546190185547
    },
    {
      "time": "2026-02-18",
      "value": 1255.7189904785157
    },
    {
      "time": "2026-02-19",
      "value": 1262.908192138672
    },
    {
      "time": "2026-02-20",
      "value": 1269.906192626953
    },
    {
      "time": "2026-02-23",
      "value": 1277.3971936035157
    },
    {
      "time": "2026-02-24",
      "value": 1284.966795654297
    },
    {
      "time": "2026-02-25",
      "value": 1293.040196533203
    },
    {
      "time": "2026-02-26",
      "value": 1300.6991979980469
    },
    {
      "time": "2026-02-27",
      "value": 1307.9540002441406
    },
    {
      "time": "2026-03-02",
      "value": 1314.903800048828
    },
    {
      "time": "2026-03-03",
      "value": 1321.8139990234374
    },
    {
      "time": "2026-03-04",
      "value": 1329.0751977539062
    },
    {
      "time": "2026-03-05",
      "value": 1335.3219970703126
    },
    {
      "time": "2026-03-06",
      "value": 1340.0383984375
    },
    {
      "time": "2026-03-09",
      "value": 1345.95
    },
    {
      "time": "2026-03-10",
      "value": 1352.3076000976562
    },
    {
      "time": "2026-03-11",
      "value": 1358.586201171875
    },
    {
      "time": "2026-03-12",
      "value": 1364.2978002929688
    },
    {
      "time": "2026-03-13",
      "value": 1369.768798828125
    },
    {
      "time": "2026-03-16",
      "value": 1375.8828002929688
    },
    {
      "time": "2026-03-17",
      "value": 1380.390400390625
    },
    {
      "time": "2026-03-18",
      "value": 1382.9300024414063
    },
    {
      "time": "2026-03-19",
      "value": 1385.41400390625
    },
    {
      "time": "2026-03-20",
      "value": 1387.1896044921875
    },
    {
      "time": "2026-03-23",
      "value": 1390.69560546875
    },
    {
      "time": "2026-03-24",
      "value": 1393.20640625
    },
    {
      "time": "2026-03-25",
      "value": 1395.4596069335937
    },
    {
      "time": "2026-03-26",
      "value": 1396.64640625
    },
    {
      "time": "2026-03-27",
      "value": 1397.42140625
    },
    {
      "time": "2026-03-30",
      "value": 1395.8686059570311
    },
    {
      "time": "2026-03-31",
      "value": 1395.1138061523438
    },
    {
      "time": "2026-04-01",
      "value": 1395.787607421875
    },
    {
      "time": "2026-04-02",
      "value": 1394.9304077148438
    },
    {
      "time": "2026-04-06",
      "value": 1393.1106079101562
    },
    {
      "time": "2026-04-07",
      "value": 1391.4588061523436
    },
    {
      "time": "2026-04-08",
      "value": 1391.6128076171874
    },
    {
      "time": "2026-04-09",
      "value": 1391.49380859375
    },
    {
      "time": "2026-04-10",
      "value": 1392.6010083007814
    },
    {
      "time": "2026-04-13",
      "value": 1393.501806640625
    },
    {
      "time": "2026-04-14",
      "value": 1395.4078076171875
    },
    {
      "time": "2026-04-15",
      "value": 1396.2154077148436
    },
    {
      "time": "2026-04-16",
      "value": 1396.5144067382812
    },
    {
      "time": "2026-04-17",
      "value": 1398.9278076171875
    },
    {
      "time": "2026-04-20",
      "value": 1401.4546069335938
    },
    {
      "time": "2026-04-21",
      "value": 1402.3738061523438
    },
    {
      "time": "2026-04-22",
      "value": 1402.65720703125
    },
    {
      "time": "2026-04-23",
      "value": 1402.7408081054687
    },
    {
      "time": "2026-04-24",
      "value": 1403.18220703125
    },
    {
      "time": "2026-04-27",
      "value": 1403.6936059570312
    },
    {
      "time": "2026-04-28",
      "value": 1403.252607421875
    },
    {
      "time": "2026-04-29",
      "value": 1402.7386059570313
    },
    {
      "time": "2026-04-30",
      "value": 1402.1440063476562
    },
    {
      "time": "2026-05-01",
      "value": 1401.5058056640626
    },
    {
      "time": "2026-05-04",
      "value": 1399.8382055664063
    },
    {
      "time": "2026-05-05",
      "value": 1398.976806640625
    },
    {
      "time": "2026-05-06",
      "value": 1399.91560546875
    },
    {
      "time": "2026-05-07",
      "value": 1399.7174047851563
    },
    {
      "time": "2026-05-08",
      "value": 1402.2818041992186
    },
    {
      "time": "2026-05-11",
      "value": 1404.5868041992187
    },
    {
      "time": "2026-05-12",
      "value": 1406.5348022460937
    },
    {
      "time": "2026-05-13",
      "value": 1410.9476025390625
    },
    {
      "time": "2026-05-14",
      "value": 1414.6504028320312
    },
    {
      "time": "2026-05-15",
      "value": 1417.319404296875
    },
    {
      "time": "2026-05-18",
      "value": 1420.9112036132813
    },
    {
      "time": "2026-05-19",
      "value": 1422.9516015625
    },
    {
      "time": "2026-05-20",
      "value": 1426.286201171875
    },
    {
      "time": "2026-05-21",
      "value": 1430.3926000976562
    },
    {
      "time": "2026-05-22",
      "value": 1436.0190014648438
    },
    {
      "time": "2026-05-26",
      "value": 1441.7458032226561
    },
    {
      "time": "2026-05-27",
      "value": 1446.192001953125
    },
    {
      "time": "2026-05-28",
      "value": 1450.5242016601562
    },
    {
      "time": "2026-05-29",
      "value": 1455.6760009765626
    },
    {
      "time": "2026-06-01",
      "value": 1460.919599609375
    },
    {
      "time": "2026-06-02",
      "value": 1468.6819995117187
    },
    {
      "time": "2026-06-03",
      "value": 1475.8167993164063
    },
    {
      "time": "2026-06-04",
      "value": 1482.9777978515624
    },
    {
      "time": "2026-06-05",
      "value": 1487.9347973632812
    },
    {
      "time": "2026-06-08",
      "value": 1496.3255981445313
    },
    {
      "time": "2026-06-09",
      "value": 1505.8315991210939
    },
    {
      "time": "2026-06-10",
      "value": 1515.4361987304687
    },
    {
      "time": "2026-06-11",
      "value": 1527.00919921875
    },
    {
      "time": "2026-06-12",
      "value": 1537.085
    },
    {
      "time": "2026-06-15",
      "value": 1548.5936010742187
    },
    {
      "time": "2026-06-16",
      "value": 1558.591201171875
    },
    {
      "time": "2026-06-17",
      "value": 1569.8188012695311
    },
    {
      "time": "2026-06-18",
      "value": 1579.9914013671876
    },
    {
      "time": "2026-06-22",
      "value": 1589.6036010742187
    },
    {
      "time": "2026-06-23",
      "value": 1595.6071997070312
    },
    {
      "time": "2026-06-24",
      "value": 1600.8586010742188
    },
    {
      "time": "2026-06-25",
      "value": 1607.316201171875
    },
    {
      "time": "2026-06-26",
      "value": 1613.5732006835938
    },
    {
      "time": "2026-06-29",
      "value": 1623.0188012695312
    },
    {
      "time": "2026-06-30",
      "value": 1633.6115991210938
    },
    {
      "time": "2026-07-01",
      "value": 1640.9423999023438
    },
    {
      "time": "2026-07-02",
      "value": 1647.1493994140626
    },
    {
      "time": "2026-07-06",
      "value": 1654.77759765625
    },
    {
      "time": "2026-07-07",
      "value": 1661.367197265625
    },
    {
      "time": "2026-07-08",
      "value": 1667.5861987304688
    },
    {
      "time": "2026-07-09",
      "value": 1675.0223999023438
    },
    {
      "time": "2026-07-10",
      "value": 1683.27759765625
    },
    {
      "time": "2026-07-13",
      "value": 1689.9167993164062
    },
    {
      "time": "2026-07-14",
      "value": 1696.6497998046875
    },
    {
      "time": "2026-07-15",
      "value": 1704.4147998046874
    },
    {
      "time": "2026-07-16",
      "value": 1712.3880004882812
    },
    {
      "time": "2026-07-17",
      "value": 1718.4811987304688
    },
    {
      "time": "2026-07-20",
      "value": 1722.3667993164063
    },
    {
      "time": "2026-07-21",
      "value": 1728.065
    },
    {
      "time": "2026-07-22",
      "value": 1732.2617993164063
    },
    {
      "time": "2026-07-23",
      "value": 1737.0055981445312
    },
    {
      "time": "2026-07-24",
      "value": 1741.7285986328125
    },
    {
      "time": "2026-07-27",
      "value": 1743.2021997070312
    },
    {
      "time": "2026-07-28",
      "value": 1743.1709985351563
    },
    {
      "time": "2026-07-29",
      "value": 1744.1485961914063
    },
    {
      "time": "2026-07-30",
      "value": 1747.7295947265625
    },
    {
      "time": "2026-07-31",
      "value": 1751.1207958984376
    },
    {
      "time": "2026-08-03",
      "value": 1752.9685961914063
    },
    {
      "time": "2026-08-04",
      "value": 1755.366396484375
    },
    {
      "time": "2026-08-05",
      "value": 1756.2727954101563
    },
    {
      "time": "2026-08-06",
      "value": 1757.7195947265625
    },
    {
      "time": "2026-08-07",
      "value": 1760.5819946289062
    },
    {
      "time": "2026-08-10",
      "value": 1763.1361938476562
    },
    {
      "time": "2026-08-11",
      "value": 1766.86859375
    },
    {
      "time": "2026-08-12",
      "value": 1770.49859375
    },
    {
      "time": "2026-08-13",
      "value": 1773.3491943359375
    },
    {
      "time": "2026-08-14",
      "value": 1775.70359375
    },
    {
      "time": "2026-08-17",
      "value": 1778.2165942382812
    },
    {
      "time": "2026-08-18",
      "value": 1781.4413940429688
    },
    {
      "time": "2026-08-19",
      "value": 1781.4951928710936
    },
    {
      "time": "2026-08-20",
      "value": 1780.9459936523438
    },
    {
      "time": "2026-08-21",
      "value": 1781.5373950195312
    },
    {
      "time": "2026-08-24",
      "value": 1778.3503955078124
    },
    {
      "time": "2026-08-25",
      "value": 1775.9625952148438
    },
    {
      "time": "2026-08-26",
      "value": 1773.0221948242188
    },
    {
      "time": "2026-08-27",
      "value": 1771.6445947265624
    },
    {
      "time": "2026-08-28",
      "value": 1768.2111962890624
    },
    {
      "time": "2026-08-31",
      "value": 1763.5377954101561
    },
    {
      "time": "2026-09-01",
      "value": 1758.255595703125
    },
    {
      "time": "2026-09-02",
      "value": 1756.3323974609375
    },
    {
      "time": "2026-09-03",
      "value": 1754.0007958984374
    },
    {
      "time": "2026-09-04",
      "value": 1751.474794921875
    },
    {
      "time": "2026-09-08",
      "value": 1750.87939453125
    },
    {
      "time": "2026-09-09",
      "value": 1747.8075952148438
    },
    {
      "time": "2026-09-10",
      "value": 1741.7673974609374
    },
    {
      "time": "2026-09-11",
      "value": 1738.87259765625
    },
    {
      "time": "2026-09-14",
      "value": 1735.27509765625
    }
  ],
  "analysis": null
}