{
  "ok": true,
  "cached": false,
  "ticker": "AVGO",
  "price": 381.92,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "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": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Tony Wied",
      "slug": "tony-wied",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-02-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "South Korea's SK Hynix, Samsung Elec sign $950 billion partnership with US big tech",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/technology/articles/south-koreas-sk-hynix-samsung-043721253.html",
      "published": "2026-07-25"
    },
    {
      "title": "South Korea President Lee hosts US tech summit, calls for new AI era",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/technology/ai/articles/south-korea-president-lee-looking-003232386.html",
      "published": "2026-07-25"
    },
    {
      "title": "South Korea President Lee looking to open new era of AI in with global tech companies",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/technology/ai/articles/south-korea-president-lee-looking-003232888.html",
      "published": "2026-07-25"
    },
    {
      "title": "Missed Out on Nvidia's Historic Run? These 2 Tech Winners Are Just Getting Started.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ccf57aea-52b7-3daa-85d6-8aa5ff06af03/missed-out-on-nvidia%27s.html",
      "published": "2026-07-24"
    },
    {
      "title": "MRVL Has Momentum. The Question Is The Price",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/926f0d18-e5c1-3326-ba73-b10d04adfd63/mrvl-has-momentum.-the.html",
      "published": "2026-07-24"
    },
    {
      "title": "AMD Stock Scores Price-Target Hikes On AI Computer News",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/fdd4514d-c542-3540-8a42-6c96e48783f4/amd-stock-scores-price-target.html",
      "published": "2026-07-24"
    },
    {
      "title": "AI Memory Stocks Lead Chip Selloff",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/articles/ai-memory-stocks-lead-chip-182413900.html",
      "published": "2026-07-24"
    },
    {
      "title": "FDVV’s 2.8% yield hides tech mega-cap risk in dividend portfolio",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/31a12a0a-a07c-3782-88f2-66e135306c80/fdvv%E2%80%99s-2.8%25-yield-hides-tech.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 288.07000732421875,
      "high": 292.5899963378906,
      "low": 287.2699890136719,
      "close": 290.17999267578125,
      "volume": 12476200
    },
    {
      "time": "2025-07-28",
      "open": 292.4599914550781,
      "high": 295.45001220703125,
      "low": 290.5899963378906,
      "close": 294.29998779296875,
      "volume": 13683400
    },
    {
      "time": "2025-07-29",
      "open": 297.5,
      "high": 302.19000244140625,
      "low": 294.8699951171875,
      "close": 297.4200134277344,
      "volume": 19210800
    },
    {
      "time": "2025-07-30",
      "open": 297.1499938964844,
      "high": 303.260009765625,
      "low": 295.79998779296875,
      "close": 302.6199951171875,
      "volume": 16738900
    },
    {
      "time": "2025-07-31",
      "open": 302.79998779296875,
      "high": 306.95001220703125,
      "low": 290.2300109863281,
      "close": 293.70001220703125,
      "volume": 25488500
    },
    {
      "time": "2025-08-01",
      "open": 286.5400085449219,
      "high": 292.6400146484375,
      "low": 281.6099853515625,
      "close": 288.6400146484375,
      "volume": 21428100
    },
    {
      "time": "2025-08-04",
      "open": 292.20001220703125,
      "high": 298.4800109863281,
      "low": 291.3999938964844,
      "close": 297.7200012207031,
      "volume": 17164600
    },
    {
      "time": "2025-08-05",
      "open": 297.80999755859375,
      "high": 301.20001220703125,
      "low": 291.45001220703125,
      "close": 292.92999267578125,
      "volume": 18477500
    },
    {
      "time": "2025-08-06",
      "open": 292.8999938964844,
      "high": 302.80999755859375,
      "low": 291.8999938964844,
      "close": 301.6700134277344,
      "volume": 17392100
    },
    {
      "time": "2025-08-07",
      "open": 306.1700134277344,
      "high": 310.3399963378906,
      "low": 299.8800048828125,
      "close": 303.760009765625,
      "volume": 16319400
    },
    {
      "time": "2025-08-08",
      "open": 304.04998779296875,
      "high": 307.8699951171875,
      "low": 302.54998779296875,
      "close": 304.9700012207031,
      "volume": 12458700
    },
    {
      "time": "2025-08-11",
      "open": 305.04998779296875,
      "high": 308.30999755859375,
      "low": 301.2900085449219,
      "close": 303.8999938964844,
      "volume": 12396400
    },
    {
      "time": "2025-08-12",
      "open": 306.6300048828125,
      "high": 313.44000244140625,
      "low": 304.6700134277344,
      "close": 312.8299865722656,
      "volume": 17609600
    },
    {
      "time": "2025-08-13",
      "open": 316.75,
      "high": 317.3500061035156,
      "low": 304.75,
      "close": 309.0899963378906,
      "volume": 17371200
    },
    {
      "time": "2025-08-14",
      "open": 307.010009765625,
      "high": 314.1700134277344,
      "low": 307,
      "close": 311.2300109863281,
      "volume": 15717600
    },
    {
      "time": "2025-08-15",
      "open": 311.0299987792969,
      "high": 311.5,
      "low": 299.760009765625,
      "close": 306.3399963378906,
      "volume": 22806900
    },
    {
      "time": "2025-08-18",
      "open": 302.70001220703125,
      "high": 306.1700134277344,
      "low": 299,
      "close": 305.760009765625,
      "volume": 14724700
    },
    {
      "time": "2025-08-19",
      "open": 302.4200134277344,
      "high": 302.8999938964844,
      "low": 292.3900146484375,
      "close": 294.9100036621094,
      "volume": 20149600
    },
    {
      "time": "2025-08-20",
      "open": 295.4599914550781,
      "high": 295.489990234375,
      "low": 281.8699951171875,
      "close": 291.1700134277344,
      "volume": 23600500
    },
    {
      "time": "2025-08-21",
      "open": 290.05999755859375,
      "high": 292.3900146484375,
      "low": 286.1700134277344,
      "close": 289.6000061035156,
      "volume": 14946300
    },
    {
      "time": "2025-08-22",
      "open": 291.75,
      "high": 300.0899963378906,
      "low": 289.010009765625,
      "close": 294,
      "volume": 16301300
    },
    {
      "time": "2025-08-25",
      "open": 292.80999755859375,
      "high": 298.3999938964844,
      "low": 291.7099914550781,
      "close": 294.2300109863281,
      "volume": 15124700
    },
    {
      "time": "2025-08-26",
      "open": 294.3500061035156,
      "high": 300.25,
      "low": 293.989990234375,
      "close": 298.010009765625,
      "volume": 25689100
    },
    {
      "time": "2025-08-27",
      "open": 297.5299987792969,
      "high": 301.17999267578125,
      "low": 293.7799987792969,
      "close": 300.25,
      "volume": 13830300
    },
    {
      "time": "2025-08-28",
      "open": 302.92999267578125,
      "high": 311,
      "low": 302.3299865722656,
      "close": 308.6499938964844,
      "volume": 18907100
    },
    {
      "time": "2025-08-29",
      "open": 307.010009765625,
      "high": 307.010009765625,
      "low": 293.6600036621094,
      "close": 297.3900146484375,
      "volume": 21610700
    },
    {
      "time": "2025-09-02",
      "open": 289.3399963378906,
      "high": 298.7099914550781,
      "low": 287.1700134277344,
      "close": 298.239990234375,
      "volume": 19693000
    },
    {
      "time": "2025-09-03",
      "open": 302.2900085449219,
      "high": 304.45001220703125,
      "low": 296.3999938964844,
      "close": 302.3900146484375,
      "volume": 18529400
    },
    {
      "time": "2025-09-04",
      "open": 305.05999755859375,
      "high": 308.7799987792969,
      "low": 302.25,
      "close": 306.1000061035156,
      "volume": 31220800
    },
    {
      "time": "2025-09-05",
      "open": 355.7799987792969,
      "high": 356.3399963378906,
      "low": 331.4200134277344,
      "close": 334.8900146484375,
      "volume": 78401600
    },
    {
      "time": "2025-09-08",
      "open": 342.75,
      "high": 354.1700134277344,
      "low": 341.25,
      "close": 345.6499938964844,
      "volume": 43535600
    },
    {
      "time": "2025-09-09",
      "open": 349.54998779296875,
      "high": 350.9800109863281,
      "low": 335.8299865722656,
      "close": 336.6700134277344,
      "volume": 26972300
    },
    {
      "time": "2025-09-10",
      "open": 351.5199890136719,
      "high": 372.9700012207031,
      "low": 350.54998779296875,
      "close": 369.57000732421875,
      "volume": 51086800
    },
    {
      "time": "2025-09-11",
      "open": 371.17999267578125,
      "high": 374.2300109863281,
      "low": 358.760009765625,
      "close": 359.6300048828125,
      "volume": 29430900
    },
    {
      "time": "2025-09-12",
      "open": 362.9100036621094,
      "high": 364.3900146484375,
      "low": 357.1600036621094,
      "close": 359.8699951171875,
      "volume": 31949800
    },
    {
      "time": "2025-09-15",
      "open": 359.8699951171875,
      "high": 365.5,
      "low": 356.3399963378906,
      "close": 364.0899963378906,
      "volume": 21792200
    },
    {
      "time": "2025-09-16",
      "open": 365.42999267578125,
      "high": 365.69000244140625,
      "low": 356.989990234375,
      "close": 360,
      "volume": 21306500
    },
    {
      "time": "2025-09-17",
      "open": 358.8500061035156,
      "high": 359.92999267578125,
      "low": 341.5,
      "close": 346.1700134277344,
      "volume": 45197100
    },
    {
      "time": "2025-09-18",
      "open": 350,
      "high": 350.70001220703125,
      "low": 343.7900085449219,
      "close": 345.3500061035156,
      "volume": 24663900
    },
    {
      "time": "2025-09-19",
      "open": 344.6499938964844,
      "high": 346.2699890136719,
      "low": 336.42999267578125,
      "close": 344.94000244140625,
      "volume": 41240100
    },
    {
      "time": "2025-09-22",
      "open": 342.42999267578125,
      "high": 346.6700134277344,
      "low": 337.94000244140625,
      "close": 338.7900085449219,
      "volume": 28660000
    },
    {
      "time": "2025-09-23",
      "open": 340.239990234375,
      "high": 345.2200012207031,
      "low": 337.0199890136719,
      "close": 338.94000244140625,
      "volume": 21944100
    },
    {
      "time": "2025-09-24",
      "open": 339.760009765625,
      "high": 340.0799865722656,
      "low": 333.80999755859375,
      "close": 339.30999755859375,
      "volume": 19677300
    },
    {
      "time": "2025-09-25",
      "open": 332.989990234375,
      "high": 338.05999755859375,
      "low": 327.29998779296875,
      "close": 336.1000061035156,
      "volume": 21678200
    },
    {
      "time": "2025-09-26",
      "open": 337.42999267578125,
      "high": 339.0799865722656,
      "low": 330.5799865722656,
      "close": 334.5299987792969,
      "volume": 15464700
    },
    {
      "time": "2025-09-29",
      "open": 336,
      "high": 341.04998779296875,
      "low": 327.54998779296875,
      "close": 327.8999938964844,
      "volume": 21336000
    },
    {
      "time": "2025-09-30",
      "open": 330.1199951171875,
      "high": 331.04998779296875,
      "low": 324.6099853515625,
      "close": 329.9100036621094,
      "volume": 20109500
    },
    {
      "time": "2025-10-01",
      "open": 328.1499938964844,
      "high": 337.95001220703125,
      "low": 324.5,
      "close": 333.3900146484375,
      "volume": 21122700
    },
    {
      "time": "2025-10-02",
      "open": 347.6099853515625,
      "high": 347.6099853515625,
      "low": 335.25,
      "close": 338.17999267578125,
      "volume": 19917600
    },
    {
      "time": "2025-10-03",
      "open": 341.5,
      "high": 344.3999938964844,
      "low": 335.739990234375,
      "close": 338.3699951171875,
      "volume": 14749100
    },
    {
      "time": "2025-10-06",
      "open": 335.9200134277344,
      "high": 344.1300048828125,
      "low": 334.55999755859375,
      "close": 335.489990234375,
      "volume": 18465700
    },
    {
      "time": "2025-10-07",
      "open": 337.0299987792969,
      "high": 338.1099853515625,
      "low": 326.5799865722656,
      "close": 336.4100036621094,
      "volume": 18086700
    },
    {
      "time": "2025-10-08",
      "open": 333.82000732421875,
      "high": 346.5400085449219,
      "low": 332.6199951171875,
      "close": 345.5,
      "volume": 21478300
    },
    {
      "time": "2025-10-09",
      "open": 345.75,
      "high": 347.30999755859375,
      "low": 340.3999938964844,
      "close": 345.0199890136719,
      "volume": 17643700
    },
    {
      "time": "2025-10-10",
      "open": 345.3900146484375,
      "high": 350.6000061035156,
      "low": 324.04998779296875,
      "close": 324.6300048828125,
      "volume": 28941000
    },
    {
      "time": "2025-10-13",
      "open": 352.7699890136719,
      "high": 359.3800048828125,
      "low": 343.5199890136719,
      "close": 356.70001220703125,
      "volume": 45984300
    },
    {
      "time": "2025-10-14",
      "open": 350.1300048828125,
      "high": 350.6700134277344,
      "low": 339.6499938964844,
      "close": 344.1300048828125,
      "volume": 22078000
    },
    {
      "time": "2025-10-15",
      "open": 354.4700012207031,
      "high": 359.3999938964844,
      "low": 347.5,
      "close": 351.3299865722656,
      "volume": 23918500
    },
    {
      "time": "2025-10-16",
      "open": 356.79998779296875,
      "high": 363.239990234375,
      "low": 349.489990234375,
      "close": 354.1499938964844,
      "volume": 20317200
    },
    {
      "time": "2025-10-17",
      "open": 349.6099853515625,
      "high": 350.9700012207031,
      "low": 340.7799987792969,
      "close": 349.3299865722656,
      "volume": 20937900
    },
    {
      "time": "2025-10-20",
      "open": 353.79998779296875,
      "high": 356.5899963378906,
      "low": 347.8399963378906,
      "close": 349.239990234375,
      "volume": 15640200
    },
    {
      "time": "2025-10-21",
      "open": 350,
      "high": 351.1000061035156,
      "low": 341.30999755859375,
      "close": 342.6600036621094,
      "volume": 16092600
    },
    {
      "time": "2025-10-22",
      "open": 347.29998779296875,
      "high": 348.010009765625,
      "low": 335.510009765625,
      "close": 340.29998779296875,
      "volume": 19268800
    },
    {
      "time": "2025-10-23",
      "open": 340.3999938964844,
      "high": 346.57000732421875,
      "low": 340.3999938964844,
      "close": 344.2900085449219,
      "volume": 12859200
    },
    {
      "time": "2025-10-24",
      "open": 352.510009765625,
      "high": 358.29998779296875,
      "low": 350.8800048828125,
      "close": 354.1300048828125,
      "volume": 16143700
    },
    {
      "time": "2025-10-27",
      "open": 361.5400085449219,
      "high": 362.75,
      "low": 355.0799865722656,
      "close": 362.04998779296875,
      "volume": 20065800
    },
    {
      "time": "2025-10-28",
      "open": 362.6199951171875,
      "high": 374.05999755859375,
      "low": 362.5299987792969,
      "close": 372.9700012207031,
      "volume": 21056000
    },
    {
      "time": "2025-10-29",
      "open": 373.19000244140625,
      "high": 386.4800109863281,
      "low": 373.19000244140625,
      "close": 385.9800109863281,
      "volume": 24975200
    },
    {
      "time": "2025-10-30",
      "open": 386.3999938964844,
      "high": 386.3999938964844,
      "low": 370.05999755859375,
      "close": 376.4700012207031,
      "volume": 24295300
    },
    {
      "time": "2025-10-31",
      "open": 378.2699890136719,
      "high": 378.82000732421875,
      "low": 365.1000061035156,
      "close": 369.6300048828125,
      "volume": 21598400
    },
    {
      "time": "2025-11-03",
      "open": 372,
      "high": 374.8500061035156,
      "low": 361.9800109863281,
      "close": 362.54998779296875,
      "volume": 17198900
    },
    {
      "time": "2025-11-04",
      "open": 358.5199890136719,
      "high": 368.95001220703125,
      "low": 351,
      "close": 351.94000244140625,
      "volume": 24047500
    },
    {
      "time": "2025-11-05",
      "open": 350.8900146484375,
      "high": 364.8699951171875,
      "low": 350.0899963378906,
      "close": 358.9800109863281,
      "volume": 17087600
    },
    {
      "time": "2025-11-06",
      "open": 360.1099853515625,
      "high": 363.5,
      "low": 352.7099914550781,
      "close": 355.5899963378906,
      "volume": 19896900
    },
    {
      "time": "2025-11-07",
      "open": 354.19000244140625,
      "high": 354.5,
      "low": 337.2699890136719,
      "close": 349.42999267578125,
      "volume": 21903200
    },
    {
      "time": "2025-11-10",
      "open": 357.8999938964844,
      "high": 360,
      "low": 354.6099853515625,
      "close": 358.3900146484375,
      "volume": 16409000
    },
    {
      "time": "2025-11-11",
      "open": 358.9700012207031,
      "high": 361.8900146484375,
      "low": 349.6700134277344,
      "close": 351.9599914550781,
      "volume": 16446800
    },
    {
      "time": "2025-11-12",
      "open": 358.0400085449219,
      "high": 358.8699951171875,
      "low": 351.67999267578125,
      "close": 355.2200012207031,
      "volume": 12190500
    },
    {
      "time": "2025-11-13",
      "open": 351.5799865722656,
      "high": 353.54998779296875,
      "low": 334.1600036621094,
      "close": 339.9800109863281,
      "volume": 22616600
    },
    {
      "time": "2025-11-14",
      "open": 331.4700012207031,
      "high": 344.739990234375,
      "low": 329.05999755859375,
      "close": 342.4599914550781,
      "volume": 18500800
    },
    {
      "time": "2025-11-17",
      "open": 339.82000732421875,
      "high": 352.20001220703125,
      "low": 337.5199890136719,
      "close": 342.6499938964844,
      "volume": 14799600
    },
    {
      "time": "2025-11-18",
      "open": 343.20001220703125,
      "high": 347.9700012207031,
      "low": 335.510009765625,
      "close": 340.5,
      "volume": 21726800
    },
    {
      "time": "2025-11-19",
      "open": 340.7099914550781,
      "high": 359.69000244140625,
      "low": 337.79998779296875,
      "close": 354.4200134277344,
      "volume": 21851900
    },
    {
      "time": "2025-11-20",
      "open": 366,
      "high": 376.0799865722656,
      "low": 345.17999267578125,
      "close": 346.82000732421875,
      "volume": 28867000
    },
    {
      "time": "2025-11-21",
      "open": 345.1600036621094,
      "high": 348.6000061035156,
      "low": 331.79998779296875,
      "close": 340.20001220703125,
      "volume": 30280300
    },
    {
      "time": "2025-11-24",
      "open": 347.7300109863281,
      "high": 382,
      "low": 347.6600036621094,
      "close": 377.9599914550781,
      "volume": 47262400
    },
    {
      "time": "2025-11-25",
      "open": 384.92999267578125,
      "high": 388.1300048828125,
      "low": 371.75,
      "close": 385.0299987792969,
      "volume": 33507600
    },
    {
      "time": "2025-11-26",
      "open": 385.54998779296875,
      "high": 399.8699951171875,
      "low": 383.260009765625,
      "close": 397.57000732421875,
      "volume": 28693000
    },
    {
      "time": "2025-11-28",
      "open": 399.3500061035156,
      "high": 403,
      "low": 397.1600036621094,
      "close": 402.9599914550781,
      "volume": 13365500
    },
    {
      "time": "2025-12-01",
      "open": 394.8500061035156,
      "high": 395.4200134277344,
      "low": 385.1000061035156,
      "close": 386.0799865722656,
      "volume": 23252000
    },
    {
      "time": "2025-12-02",
      "open": 388.30999755859375,
      "high": 393.5,
      "low": 379.7900085449219,
      "close": 381.57000732421875,
      "volume": 22207000
    },
    {
      "time": "2025-12-03",
      "open": 380,
      "high": 382.29998779296875,
      "low": 370.6499938964844,
      "close": 380.6099853515625,
      "volume": 21336400
    },
    {
      "time": "2025-12-04",
      "open": 380.67999267578125,
      "high": 383.8900146484375,
      "low": 376.5299987792969,
      "close": 381.0299987792969,
      "volume": 15845900
    },
    {
      "time": "2025-12-05",
      "open": 386.1700134277344,
      "high": 393.5299987792969,
      "low": 385.1499938964844,
      "close": 390.239990234375,
      "volume": 24779900
    },
    {
      "time": "2025-12-08",
      "open": 402.4800109863281,
      "high": 407.2900085449219,
      "low": 397.3999938964844,
      "close": 401.1000061035156,
      "volume": 30410600
    },
    {
      "time": "2025-12-09",
      "open": 398.75,
      "high": 406.92999267578125,
      "low": 395.510009765625,
      "close": 406.2900085449219,
      "volume": 24546000
    },
    {
      "time": "2025-12-10",
      "open": 402.20001220703125,
      "high": 414.6099853515625,
      "low": 399.55999755859375,
      "close": 412.9700012207031,
      "volume": 31531000
    },
    {
      "time": "2025-12-11",
      "open": 404.8299865722656,
      "high": 409.29998779296875,
      "low": 394.19000244140625,
      "close": 406.3699951171875,
      "volume": 45681600
    },
    {
      "time": "2025-12-12",
      "open": 379.9599914550781,
      "high": 382,
      "low": 355.1499938964844,
      "close": 359.92999267578125,
      "volume": 95588500
    },
    {
      "time": "2025-12-15",
      "open": 361.8900146484375,
      "high": 362,
      "low": 337.510009765625,
      "close": 339.80999755859375,
      "volume": 65894900
    },
    {
      "time": "2025-12-16",
      "open": 336.0199890136719,
      "high": 347.5,
      "low": 335.05999755859375,
      "close": 341.29998779296875,
      "volume": 58061100
    },
    {
      "time": "2025-12-17",
      "open": 346.6099853515625,
      "high": 346.6099853515625,
      "low": 321.4200134277344,
      "close": 326.0199890136719,
      "volume": 73300900
    },
    {
      "time": "2025-12-18",
      "open": 336,
      "high": 336.0299987792969,
      "low": 323.6300048828125,
      "close": 329.8800048828125,
      "volume": 54501900
    },
    {
      "time": "2025-12-19",
      "open": 333.3399963378906,
      "high": 343.45001220703125,
      "low": 332.5799865722656,
      "close": 340.3599853515625,
      "volume": 159095200
    },
    {
      "time": "2025-12-22",
      "open": 346.0299987792969,
      "high": 346.239990234375,
      "low": 337.2200012207031,
      "close": 341.45001220703125,
      "volume": 28739600
    },
    {
      "time": "2025-12-23",
      "open": 340.80999755859375,
      "high": 350.1099853515625,
      "low": 338.5400085449219,
      "close": 349.32000732421875,
      "volume": 28232600
    },
    {
      "time": "2025-12-24",
      "open": 350.69000244140625,
      "high": 352.8599853515625,
      "low": 347.1400146484375,
      "close": 350.2200012207031,
      "volume": 11424400
    },
    {
      "time": "2025-12-26",
      "open": 351.05999755859375,
      "high": 353.25,
      "low": 347.75,
      "close": 352.1300048828125,
      "volume": 15028100
    },
    {
      "time": "2025-12-29",
      "open": 348.7200012207031,
      "high": 350.3299865722656,
      "low": 344.69000244140625,
      "close": 349.3900146484375,
      "volume": 21946900
    },
    {
      "time": "2025-12-30",
      "open": 349.9700012207031,
      "high": 352.67999267578125,
      "low": 349.29998779296875,
      "close": 349.8500061035156,
      "volume": 16633600
    },
    {
      "time": "2025-12-31",
      "open": 349.7300109863281,
      "high": 349.8800048828125,
      "low": 345.4200134277344,
      "close": 346.1000061035156,
      "volume": 15346100
    },
    {
      "time": "2026-01-02",
      "open": 352.7799987792969,
      "high": 360.6600036621094,
      "low": 345.55999755859375,
      "close": 347.6199951171875,
      "volume": 25398600
    },
    {
      "time": "2026-01-05",
      "open": 354.739990234375,
      "high": 355.0299987792969,
      "low": 336.5,
      "close": 343.4200134277344,
      "volume": 31136000
    },
    {
      "time": "2026-01-06",
      "open": 343.6000061035156,
      "high": 349.04998779296875,
      "low": 338,
      "close": 343.7699890136719,
      "volume": 27135500
    },
    {
      "time": "2026-01-07",
      "open": 341.70001220703125,
      "high": 349.70001220703125,
      "low": 335.8800048828125,
      "close": 343.5,
      "volume": 20249300
    },
    {
      "time": "2026-01-08",
      "open": 342.7799987792969,
      "high": 343.67999267578125,
      "low": 330.5,
      "close": 332.4800109863281,
      "volume": 24385200
    },
    {
      "time": "2026-01-09",
      "open": 337.9200134277344,
      "high": 347.3900146484375,
      "low": 333.5,
      "close": 344.9700012207031,
      "volume": 22482500
    },
    {
      "time": "2026-01-12",
      "open": 340.95001220703125,
      "high": 353.8999938964844,
      "low": 340.95001220703125,
      "close": 352.2099914550781,
      "volume": 20949600
    },
    {
      "time": "2026-01-13",
      "open": 352.8800048828125,
      "high": 359.489990234375,
      "low": 350.9100036621094,
      "close": 354.6099853515625,
      "volume": 18308000
    },
    {
      "time": "2026-01-14",
      "open": 348.9700012207031,
      "high": 350.69000244140625,
      "low": 334.4200134277344,
      "close": 339.8900146484375,
      "volume": 30094700
    },
    {
      "time": "2026-01-15",
      "open": 349.1199951171875,
      "high": 349.67999267578125,
      "low": 341.6700134277344,
      "close": 343.0199890136719,
      "volume": 22218800
    },
    {
      "time": "2026-01-16",
      "open": 346.2699890136719,
      "high": 354.510009765625,
      "low": 344.04998779296875,
      "close": 351.7099914550781,
      "volume": 31291200
    },
    {
      "time": "2026-01-20",
      "open": 344.1000061035156,
      "high": 345.3999938964844,
      "low": 331.79998779296875,
      "close": 332.6000061035156,
      "volume": 32293900
    },
    {
      "time": "2026-01-21",
      "open": 335.510009765625,
      "high": 335.79998779296875,
      "low": 324.20001220703125,
      "close": 328.79998779296875,
      "volume": 32006600
    },
    {
      "time": "2026-01-22",
      "open": 335.3500061035156,
      "high": 336.989990234375,
      "low": 324.8900146484375,
      "close": 325.489990234375,
      "volume": 24275400
    },
    {
      "time": "2026-01-23",
      "open": 319.29998779296875,
      "high": 321.989990234375,
      "low": 314.1099853515625,
      "close": 320.04998779296875,
      "volume": 30259500
    },
    {
      "time": "2026-01-26",
      "open": 319.79998779296875,
      "high": 328.67999267578125,
      "low": 317.6000061035156,
      "close": 324.8500061035156,
      "volume": 25006400
    },
    {
      "time": "2026-01-27",
      "open": 329.760009765625,
      "high": 334.760009765625,
      "low": 327.0199890136719,
      "close": 332.7900085449219,
      "volume": 25537600
    },
    {
      "time": "2026-01-28",
      "open": 338.8500061035156,
      "high": 339.989990234375,
      "low": 326.70001220703125,
      "close": 333.239990234375,
      "volume": 23001700
    },
    {
      "time": "2026-01-29",
      "open": 332.55999755859375,
      "high": 335.95001220703125,
      "low": 320.2799987792969,
      "close": 330.7300109863281,
      "volume": 20447500
    },
    {
      "time": "2026-01-30",
      "open": 332.44000244140625,
      "high": 338.20001220703125,
      "low": 328.3299865722656,
      "close": 331.29998779296875,
      "volume": 28313000
    },
    {
      "time": "2026-02-02",
      "open": 326.1099853515625,
      "high": 336.05999755859375,
      "low": 325.75,
      "close": 331.1099853515625,
      "volume": 17278200
    },
    {
      "time": "2026-02-03",
      "open": 336.739990234375,
      "high": 338.8999938964844,
      "low": 308.6499938964844,
      "close": 320.3299865722656,
      "volume": 36914800
    },
    {
      "time": "2026-02-04",
      "open": 319.510009765625,
      "high": 319.510009765625,
      "low": 295.29998779296875,
      "close": 308.04998779296875,
      "volume": 43330300
    },
    {
      "time": "2026-02-05",
      "open": 314.3399963378906,
      "high": 326.5299987792969,
      "low": 306.70001220703125,
      "close": 310.510009765625,
      "volume": 42775800
    },
    {
      "time": "2026-02-06",
      "open": 320.1000061035156,
      "high": 335,
      "low": 316.29998779296875,
      "close": 332.9200134277344,
      "volume": 33003400
    },
    {
      "time": "2026-02-09",
      "open": 330.7699890136719,
      "high": 352.3399963378906,
      "low": 330.6499938964844,
      "close": 343.94000244140625,
      "volume": 30091000
    },
    {
      "time": "2026-02-10",
      "open": 347.4700012207031,
      "high": 348.010009765625,
      "low": 339.8399963378906,
      "close": 340.44000244140625,
      "volume": 19542700
    },
    {
      "time": "2026-02-11",
      "open": 346.79998779296875,
      "high": 347.20001220703125,
      "low": 333.739990234375,
      "close": 342.760009765625,
      "volume": 17004700
    },
    {
      "time": "2026-02-12",
      "open": 343.8299865722656,
      "high": 346.2900085449219,
      "low": 329.55999755859375,
      "close": 331.1700134277344,
      "volume": 22007300
    },
    {
      "time": "2026-02-13",
      "open": 329.8500061035156,
      "high": 334.32000732421875,
      "low": 324.69000244140625,
      "close": 325.1700134277344,
      "volume": 18397200
    },
    {
      "time": "2026-02-17",
      "open": 319.67999267578125,
      "high": 335.75,
      "low": 316.30999755859375,
      "close": 332.5400085449219,
      "volume": 23469700
    },
    {
      "time": "2026-02-18",
      "open": 329.5199890136719,
      "high": 337.8800048828125,
      "low": 327.2300109863281,
      "close": 333.510009765625,
      "volume": 13565300
    },
    {
      "time": "2026-02-19",
      "open": 333.010009765625,
      "high": 338.44000244140625,
      "low": 329.67999267578125,
      "close": 333.989990234375,
      "volume": 15180900
    },
    {
      "time": "2026-02-20",
      "open": 332.3599853515625,
      "high": 340.1099853515625,
      "low": 329.5799865722656,
      "close": 332.6499938964844,
      "volume": 17658900
    },
    {
      "time": "2026-02-23",
      "open": 332.25,
      "high": 338.5,
      "low": 325.32000732421875,
      "close": 330.3399963378906,
      "volume": 16472400
    },
    {
      "time": "2026-02-24",
      "open": 322.5400085449219,
      "high": 328.30999755859375,
      "low": 314.45001220703125,
      "close": 325.489990234375,
      "volume": 23614400
    },
    {
      "time": "2026-02-25",
      "open": 330.739990234375,
      "high": 335.9100036621094,
      "low": 329.2799987792969,
      "close": 332.30999755859375,
      "volume": 20182300
    },
    {
      "time": "2026-02-26",
      "open": 326.5,
      "high": 326.5799865722656,
      "low": 307.92999267578125,
      "close": 321.70001220703125,
      "volume": 33025300
    },
    {
      "time": "2026-02-27",
      "open": 310.70001220703125,
      "high": 320,
      "low": 310,
      "close": 319.54998779296875,
      "volume": 28004200
    },
    {
      "time": "2026-03-02",
      "open": 309.3599853515625,
      "high": 320.0400085449219,
      "low": 307.20001220703125,
      "close": 318.82000732421875,
      "volume": 20567200
    },
    {
      "time": "2026-03-03",
      "open": 313,
      "high": 315.8800048828125,
      "low": 307.3999938964844,
      "close": 313.8399963378906,
      "volume": 20826200
    },
    {
      "time": "2026-03-04",
      "open": 315.67999267578125,
      "high": 322.6400146484375,
      "low": 311.739990234375,
      "close": 317.5299987792969,
      "volume": 34895800
    },
    {
      "time": "2026-03-05",
      "open": 330.17999267578125,
      "high": 336.1199951171875,
      "low": 323.0299987792969,
      "close": 332.7699890136719,
      "volume": 57076600
    },
    {
      "time": "2026-03-06",
      "open": 328.2799987792969,
      "high": 343.510009765625,
      "low": 327.3999938964844,
      "close": 330.4800109863281,
      "volume": 39152200
    },
    {
      "time": "2026-03-09",
      "open": 327.25,
      "high": 348.489990234375,
      "low": 323.6099853515625,
      "close": 345.75,
      "volume": 40605800
    },
    {
      "time": "2026-03-10",
      "open": 348.7300109863281,
      "high": 353.1400146484375,
      "low": 340.79998779296875,
      "close": 342.5799865722656,
      "volume": 29531700
    },
    {
      "time": "2026-03-11",
      "open": 342.5899963378906,
      "high": 345.80999755859375,
      "low": 338.2200012207031,
      "close": 341.57000732421875,
      "volume": 20104100
    },
    {
      "time": "2026-03-12",
      "open": 337.739990234375,
      "high": 339.8299865722656,
      "low": 332.20001220703125,
      "close": 335.9700012207031,
      "volume": 21982700
    },
    {
      "time": "2026-03-13",
      "open": 337.67999267578125,
      "high": 338.32000732421875,
      "low": 321.42999267578125,
      "close": 322.1600036621094,
      "volume": 34725000
    },
    {
      "time": "2026-03-16",
      "open": 326.0199890136719,
      "high": 329.20001220703125,
      "low": 320.05999755859375,
      "close": 324.9200134277344,
      "volume": 31363100
    },
    {
      "time": "2026-03-17",
      "open": 325.760009765625,
      "high": 327.44000244140625,
      "low": 317.25,
      "close": 321.30999755859375,
      "volume": 38026500
    },
    {
      "time": "2026-03-18",
      "open": 320.42999267578125,
      "high": 325.44000244140625,
      "low": 315.54998779296875,
      "close": 315.92999267578125,
      "volume": 25460600
    },
    {
      "time": "2026-03-19",
      "open": 312.4700012207031,
      "high": 323.2699890136719,
      "low": 308.510009765625,
      "close": 319.8399963378906,
      "volume": 23524800
    },
    {
      "time": "2026-03-20",
      "open": 320.1199951171875,
      "high": 321.510009765625,
      "low": 309.9200134277344,
      "close": 310.510009765625,
      "volume": 43325900
    },
    {
      "time": "2026-03-23",
      "open": 318,
      "high": 326.4800109863281,
      "low": 314.92999267578125,
      "close": 322.510009765625,
      "volume": 27369200
    },
    {
      "time": "2026-03-24",
      "open": 320,
      "high": 324.3999938964844,
      "low": 314.8399963378906,
      "close": 318.2900085449219,
      "volume": 19799000
    },
    {
      "time": "2026-03-25",
      "open": 322.5899963378906,
      "high": 324.29998779296875,
      "low": 316.7200012207031,
      "close": 318.80999755859375,
      "volume": 19900000
    },
    {
      "time": "2026-03-26",
      "open": 314.0199890136719,
      "high": 316.9200134277344,
      "low": 309.1700134277344,
      "close": 309.4200134277344,
      "volume": 20343700
    },
    {
      "time": "2026-03-27",
      "open": 307.05999755859375,
      "high": 307.5,
      "low": 298.8699951171875,
      "close": 300.67999267578125,
      "volume": 23593900
    },
    {
      "time": "2026-03-30",
      "open": 300.8699951171875,
      "high": 304.7699890136719,
      "low": 289.9599914550781,
      "close": 293.4100036621094,
      "volume": 28054500
    },
    {
      "time": "2026-03-31",
      "open": 299.3900146484375,
      "high": 310.30999755859375,
      "low": 296.3399963378906,
      "close": 309.510009765625,
      "volume": 29289500
    },
    {
      "time": "2026-04-01",
      "open": 313.3699951171875,
      "high": 315.7900085449219,
      "low": 310.4800109863281,
      "close": 313.489990234375,
      "volume": 19171000
    },
    {
      "time": "2026-04-02",
      "open": 304.489990234375,
      "high": 314.69000244140625,
      "low": 301.75,
      "close": 314.54998779296875,
      "volume": 14021100
    },
    {
      "time": "2026-04-06",
      "open": 315.05999755859375,
      "high": 316.3999938964844,
      "low": 310.2799987792969,
      "close": 314.42999267578125,
      "volume": 12111300
    },
    {
      "time": "2026-04-07",
      "open": 326.7300109863281,
      "high": 334.1499938964844,
      "low": 321.79998779296875,
      "close": 333.9700012207031,
      "volume": 33310900
    },
    {
      "time": "2026-04-08",
      "open": 351.75,
      "high": 354.1400146484375,
      "low": 342.5299987792969,
      "close": 350.6300048828125,
      "volume": 31573100
    },
    {
      "time": "2026-04-09",
      "open": 352.29998779296875,
      "high": 358.70001220703125,
      "low": 351.5,
      "close": 354.9100036621094,
      "volume": 20514900
    },
    {
      "time": "2026-04-10",
      "open": 360.94000244140625,
      "high": 376.54998779296875,
      "low": 360.82000732421875,
      "close": 371.54998779296875,
      "volume": 29958100
    },
    {
      "time": "2026-04-13",
      "open": 369.6600036621094,
      "high": 380.8599853515625,
      "low": 369.4800109863281,
      "close": 379.75,
      "volume": 24115800
    },
    {
      "time": "2026-04-14",
      "open": 377.8999938964844,
      "high": 382.2799987792969,
      "low": 376.32000732421875,
      "close": 380.7799987792969,
      "volume": 24423000
    },
    {
      "time": "2026-04-15",
      "open": 389.8800048828125,
      "high": 397.0799865722656,
      "low": 385.57000732421875,
      "close": 396.7200012207031,
      "volume": 29559300
    },
    {
      "time": "2026-04-16",
      "open": 395,
      "high": 399.67999267578125,
      "low": 392.3500061035156,
      "close": 398.4700012207031,
      "volume": 18872900
    },
    {
      "time": "2026-04-17",
      "open": 400.8999938964844,
      "high": 406.7300109863281,
      "low": 399.80999755859375,
      "close": 406.5400085449219,
      "volume": 20581700
    },
    {
      "time": "2026-04-20",
      "open": 405.70001220703125,
      "high": 406.4200134277344,
      "low": 395.8999938964844,
      "close": 399.6300048828125,
      "volume": 16922000
    },
    {
      "time": "2026-04-21",
      "open": 399.4100036621094,
      "high": 403.6000061035156,
      "low": 394.57000732421875,
      "close": 402.1700134277344,
      "volume": 16275500
    },
    {
      "time": "2026-04-22",
      "open": 406.9800109863281,
      "high": 423.20001220703125,
      "low": 404.8599853515625,
      "close": 422.6499938964844,
      "volume": 23702500
    },
    {
      "time": "2026-04-23",
      "open": 422.3900146484375,
      "high": 429.30999755859375,
      "low": 417.79998779296875,
      "close": 419.94000244140625,
      "volume": 19501600
    },
    {
      "time": "2026-04-24",
      "open": 424.9800109863281,
      "high": 425,
      "low": 408.8599853515625,
      "close": 422.760009765625,
      "volume": 22491100
    },
    {
      "time": "2026-04-27",
      "open": 420.4800109863281,
      "high": 422.75,
      "low": 414.6300048828125,
      "close": 418.20001220703125,
      "volume": 17451600
    },
    {
      "time": "2026-04-28",
      "open": 400.30999755859375,
      "high": 405.80999755859375,
      "low": 394.6499938964844,
      "close": 399.8299865722656,
      "volume": 25519200
    },
    {
      "time": "2026-04-29",
      "open": 403.5,
      "high": 405.6400146484375,
      "low": 396.7799987792969,
      "close": 405.45001220703125,
      "volume": 15962500
    },
    {
      "time": "2026-04-30",
      "open": 415.5199890136719,
      "high": 418.3800048828125,
      "low": 404.2300109863281,
      "close": 417.42999267578125,
      "volume": 21821600
    },
    {
      "time": "2026-05-01",
      "open": 415.0899963378906,
      "high": 423.1700134277344,
      "low": 413.2799987792969,
      "close": 421.2799987792969,
      "volume": 11882600
    },
    {
      "time": "2026-05-04",
      "open": 418.2200012207031,
      "high": 423.8299865722656,
      "low": 409.5299987792969,
      "close": 416.5,
      "volume": 15140400
    },
    {
      "time": "2026-05-05",
      "open": 421.6600036621094,
      "high": 433.3900146484375,
      "low": 419.3500061035156,
      "close": 427.3599853515625,
      "volume": 21175200
    },
    {
      "time": "2026-05-06",
      "open": 435.55999755859375,
      "high": 437.67999267578125,
      "low": 417.7799987792969,
      "close": 425.44000244140625,
      "volume": 20707000
    },
    {
      "time": "2026-05-07",
      "open": 421.82000732421875,
      "high": 426.489990234375,
      "low": 406.29998779296875,
      "close": 412.55999755859375,
      "volume": 22791700
    },
    {
      "time": "2026-05-08",
      "open": 419.79998779296875,
      "high": 435,
      "low": 414,
      "close": 430,
      "volume": 22561400
    },
    {
      "time": "2026-05-11",
      "open": 427.6199951171875,
      "high": 433.6499938964844,
      "low": 425.04998779296875,
      "close": 428.42999267578125,
      "volume": 16825500
    },
    {
      "time": "2026-05-12",
      "open": 423.42999267578125,
      "high": 429.3399963378906,
      "low": 408.4100036621094,
      "close": 419.29998779296875,
      "volume": 19004300
    },
    {
      "time": "2026-05-13",
      "open": 415.80999755859375,
      "high": 418.6300048828125,
      "low": 404.79998779296875,
      "close": 416.7900085449219,
      "volume": 16981200
    },
    {
      "time": "2026-05-14",
      "open": 416.7300109863281,
      "high": 442.3599853515625,
      "low": 415.5899963378906,
      "close": 439.7900085449219,
      "volume": 19733800
    },
    {
      "time": "2026-05-15",
      "open": 432.80999755859375,
      "high": 432.80999755859375,
      "low": 419.79998779296875,
      "close": 425.19000244140625,
      "volume": 18957100
    },
    {
      "time": "2026-05-18",
      "open": 421.4100036621094,
      "high": 422.010009765625,
      "low": 414.3699951171875,
      "close": 420.7099914550781,
      "volume": 17863300
    },
    {
      "time": "2026-05-19",
      "open": 409.82000732421875,
      "high": 417.95001220703125,
      "low": 405.8599853515625,
      "close": 411.07000732421875,
      "volume": 20652100
    },
    {
      "time": "2026-05-20",
      "open": 412.80999755859375,
      "high": 424.1700134277344,
      "low": 411.4200134277344,
      "close": 417.760009765625,
      "volume": 16312600
    },
    {
      "time": "2026-05-21",
      "open": 413.54998779296875,
      "high": 422.25,
      "low": 410.5,
      "close": 414.57000732421875,
      "volume": 16865300
    },
    {
      "time": "2026-05-22",
      "open": 417.489990234375,
      "high": 419.989990234375,
      "low": 410.2099914550781,
      "close": 414.1400146484375,
      "volume": 14086400
    },
    {
      "time": "2026-05-26",
      "open": 418.5,
      "high": 435.30999755859375,
      "low": 417,
      "close": 422.010009765625,
      "volume": 22562900
    },
    {
      "time": "2026-05-27",
      "open": 425.07000732421875,
      "high": 432.79998779296875,
      "low": 416.489990234375,
      "close": 421.8599853515625,
      "volume": 17601000
    },
    {
      "time": "2026-05-28",
      "open": 421.1400146484375,
      "high": 429.67999267578125,
      "low": 414.010009765625,
      "close": 426.5799865722656,
      "volume": 17855600
    },
    {
      "time": "2026-05-29",
      "open": 432.95001220703125,
      "high": 448.8999938964844,
      "low": 431.4700012207031,
      "close": 446.7699890136719,
      "volume": 41798400
    },
    {
      "time": "2026-06-01",
      "open": 450.0899963378906,
      "high": 466.04998779296875,
      "low": 442.2200012207031,
      "close": 459.9700012207031,
      "volume": 30586000
    },
    {
      "time": "2026-06-02",
      "open": 488.7900085449219,
      "high": 488.82000732421875,
      "low": 470.4599914550781,
      "close": 481.57000732421875,
      "volume": 38306700
    },
    {
      "time": "2026-06-03",
      "open": 494.7799987792969,
      "high": 495,
      "low": 472.6400146484375,
      "close": 479.2300109863281,
      "volume": 50126400
    },
    {
      "time": "2026-06-04",
      "open": 408.989990234375,
      "high": 426.4800109863281,
      "low": 403.010009765625,
      "close": 418.9100036621094,
      "volume": 80979400
    },
    {
      "time": "2026-06-05",
      "open": 407.6099853515625,
      "high": 410.5,
      "low": 385.5899963378906,
      "close": 385.7300109863281,
      "volume": 51146100
    },
    {
      "time": "2026-06-08",
      "open": 402.6199951171875,
      "high": 402.8399963378906,
      "low": 391.3500061035156,
      "close": 396.6000061035156,
      "volume": 37099000
    },
    {
      "time": "2026-06-09",
      "open": 401.6099853515625,
      "high": 407.8699951171875,
      "low": 370.3299865722656,
      "close": 392.1600036621094,
      "volume": 37026900
    },
    {
      "time": "2026-06-10",
      "open": 381.5,
      "high": 385.80999755859375,
      "low": 371.1700134277344,
      "close": 372.1000061035156,
      "volume": 38193500
    },
    {
      "time": "2026-06-11",
      "open": 372.82000732421875,
      "high": 389.5,
      "low": 370.54998779296875,
      "close": 385.57000732421875,
      "volume": 35187600
    },
    {
      "time": "2026-06-12",
      "open": 383.7200012207031,
      "high": 384.9800109863281,
      "low": 377,
      "close": 382.07000732421875,
      "volume": 27600900
    },
    {
      "time": "2026-06-15",
      "open": 395.510009765625,
      "high": 396.20001220703125,
      "low": 388.6000061035156,
      "close": 393.94000244140625,
      "volume": 32394200
    },
    {
      "time": "2026-06-16",
      "open": 390.2099914550781,
      "high": 391.7900085449219,
      "low": 376.4599914550781,
      "close": 376.7099914550781,
      "volume": 31573700
    },
    {
      "time": "2026-06-17",
      "open": 388.7099914550781,
      "high": 400.6499938964844,
      "low": 382.6499938964844,
      "close": 392.8999938964844,
      "volume": 40005500
    },
    {
      "time": "2026-06-18",
      "open": 409.5799865722656,
      "high": 412.70001220703125,
      "low": 405.3800048828125,
      "close": 411.3500061035156,
      "volume": 45076100
    },
    {
      "time": "2026-06-22",
      "open": 413.6600036621094,
      "high": 414.6400146484375,
      "low": 391.9100036621094,
      "close": 392.1300048828125,
      "volume": 26403700
    },
    {
      "time": "2026-06-23",
      "open": 377.8699951171875,
      "high": 391.0199890136719,
      "low": 376.6600036621094,
      "close": 380.1499938964844,
      "volume": 33122200
    },
    {
      "time": "2026-06-24",
      "open": 386.6199951171875,
      "high": 388.739990234375,
      "low": 376.9599914550781,
      "close": 382.07000732421875,
      "volume": 29938700
    },
    {
      "time": "2026-06-25",
      "open": 386.5799865722656,
      "high": 388.79998779296875,
      "low": 372.70001220703125,
      "close": 378.9100036621094,
      "volume": 23353700
    },
    {
      "time": "2026-06-26",
      "open": 370.45001220703125,
      "high": 373.69000244140625,
      "low": 363.8299865722656,
      "close": 365.0199890136719,
      "volume": 34839300
    },
    {
      "time": "2026-06-29",
      "open": 373.6199951171875,
      "high": 376.2099914550781,
      "low": 360.4599914550781,
      "close": 372.45001220703125,
      "volume": 24285200
    },
    {
      "time": "2026-06-30",
      "open": 374.7900085449219,
      "high": 379.6199951171875,
      "low": 370.6400146484375,
      "close": 377.75,
      "volume": 28517400
    },
    {
      "time": "2026-07-01",
      "open": 371.8699951171875,
      "high": 373.75,
      "low": 368.0299987792969,
      "close": 369.3399963378906,
      "volume": 23712600
    },
    {
      "time": "2026-07-02",
      "open": 365.7300109863281,
      "high": 374,
      "low": 356.42999267578125,
      "close": 360.45001220703125,
      "volume": 26749500
    },
    {
      "time": "2026-07-06",
      "open": 373.6099853515625,
      "high": 383.1600036621094,
      "low": 371.17999267578125,
      "close": 373.8999938964844,
      "volume": 24544000
    },
    {
      "time": "2026-07-07",
      "open": 366.55999755859375,
      "high": 372.9599914550781,
      "low": 362.010009765625,
      "close": 370.7799987792969,
      "volume": 24116700
    },
    {
      "time": "2026-07-08",
      "open": 377.5199890136719,
      "high": 395.0899963378906,
      "low": 376.8900146484375,
      "close": 388.69000244140625,
      "volume": 31624100
    },
    {
      "time": "2026-07-09",
      "open": 402.19000244140625,
      "high": 407.5199890136719,
      "low": 387.92999267578125,
      "close": 401.1099853515625,
      "volume": 28074000
    },
    {
      "time": "2026-07-10",
      "open": 398.5,
      "high": 402.44000244140625,
      "low": 395.70001220703125,
      "close": 399.9700012207031,
      "volume": 14595900
    },
    {
      "time": "2026-07-13",
      "open": 393.4800109863281,
      "high": 395.75,
      "low": 383.4200134277344,
      "close": 384.04998779296875,
      "volume": 21294500
    },
    {
      "time": "2026-07-14",
      "open": 395.7200012207031,
      "high": 397.3299865722656,
      "low": 384.6400146484375,
      "close": 389.1099853515625,
      "volume": 20118700
    },
    {
      "time": "2026-07-15",
      "open": 396.0899963378906,
      "high": 399,
      "low": 386.739990234375,
      "close": 394.2799987792969,
      "volume": 16324100
    },
    {
      "time": "2026-07-16",
      "open": 384.5400085449219,
      "high": 386.739990234375,
      "low": 371.8999938964844,
      "close": 374.45001220703125,
      "volume": 23407200
    },
    {
      "time": "2026-07-17",
      "open": 366.04998779296875,
      "high": 377.3500061035156,
      "low": 357.79998779296875,
      "close": 370.8299865722656,
      "volume": 23272200
    },
    {
      "time": "2026-07-20",
      "open": 378.760009765625,
      "high": 383.5899963378906,
      "low": 375.9599914550781,
      "close": 378.1600036621094,
      "volume": 14420500
    },
    {
      "time": "2026-07-21",
      "open": 390.2099914550781,
      "high": 390.5799865722656,
      "low": 379.2200012207031,
      "close": 386.5,
      "volume": 17291100
    },
    {
      "time": "2026-07-22",
      "open": 380.20001220703125,
      "high": 398.5899963378906,
      "low": 380,
      "close": 396.80999755859375,
      "volume": 16966200
    },
    {
      "time": "2026-07-23",
      "open": 392.19000244140625,
      "high": 397.6099853515625,
      "low": 386.82000732421875,
      "close": 392.4700012207031,
      "volume": 16348700
    },
    {
      "time": "2026-07-24",
      "open": 387.67999267578125,
      "high": 389.2699890136719,
      "low": 378.75,
      "close": 381.9200134277344,
      "volume": 15130500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 318.2850030517578
    },
    {
      "time": "2025-10-06",
      "value": 319.1912030029297
    },
    {
      "time": "2025-10-07",
      "value": 320.0334033203125
    },
    {
      "time": "2025-10-08",
      "value": 320.9950030517578
    },
    {
      "time": "2025-10-09",
      "value": 321.8430029296875
    },
    {
      "time": "2025-10-10",
      "value": 322.46160278320315
    },
    {
      "time": "2025-10-13",
      "value": 323.822802734375
    },
    {
      "time": "2025-10-14",
      "value": 324.75100280761717
    },
    {
      "time": "2025-10-15",
      "value": 325.9190026855469
    },
    {
      "time": "2025-10-16",
      "value": 326.9686022949219
    },
    {
      "time": "2025-10-17",
      "value": 327.8800018310547
    },
    {
      "time": "2025-10-20",
      "value": 328.7654016113281
    },
    {
      "time": "2025-10-21",
      "value": 329.5406018066406
    },
    {
      "time": "2025-10-22",
      "value": 330.0900018310547
    },
    {
      "time": "2025-10-23",
      "value": 330.7940020751953
    },
    {
      "time": "2025-10-24",
      "value": 331.652001953125
    },
    {
      "time": "2025-10-27",
      "value": 332.7662017822266
    },
    {
      "time": "2025-10-28",
      "value": 334.11040161132814
    },
    {
      "time": "2025-10-29",
      "value": 335.9318017578125
    },
    {
      "time": "2025-10-30",
      "value": 337.6378015136719
    },
    {
      "time": "2025-10-31",
      "value": 339.2384014892578
    },
    {
      "time": "2025-11-03",
      "value": 340.60940124511717
    },
    {
      "time": "2025-11-04",
      "value": 341.76360107421874
    },
    {
      "time": "2025-11-05",
      "value": 342.9830010986328
    },
    {
      "time": "2025-11-06",
      "value": 344.0898010253906
    },
    {
      "time": "2025-11-07",
      "value": 344.90540100097655
    },
    {
      "time": "2025-11-10",
      "value": 346.1254010009766
    },
    {
      "time": "2025-11-11",
      "value": 347.1998010253906
    },
    {
      "time": "2025-11-12",
      "value": 348.25640075683594
    },
    {
      "time": "2025-11-13",
      "value": 348.9340008544922
    },
    {
      "time": "2025-11-14",
      "value": 349.085400390625
    },
    {
      "time": "2025-11-17",
      "value": 349.025400390625
    },
    {
      "time": "2025-11-18",
      "value": 349.1020001220703
    },
    {
      "time": "2025-11-19",
      "value": 348.79900024414064
    },
    {
      "time": "2025-11-20",
      "value": 348.54280029296876
    },
    {
      "time": "2025-11-21",
      "value": 348.14940063476564
    },
    {
      "time": "2025-11-24",
      "value": 348.4268005371094
    },
    {
      "time": "2025-11-25",
      "value": 348.9274005126953
    },
    {
      "time": "2025-11-26",
      "value": 349.955400390625
    },
    {
      "time": "2025-11-28",
      "value": 351.10760009765625
    },
    {
      "time": "2025-12-01",
      "value": 351.93039978027343
    },
    {
      "time": "2025-12-02",
      "value": 352.7859997558594
    },
    {
      "time": "2025-12-03",
      "value": 353.6193994140625
    },
    {
      "time": "2025-12-04",
      "value": 354.45379943847655
    },
    {
      "time": "2025-12-05",
      "value": 355.53659912109373
    },
    {
      "time": "2025-12-08",
      "value": 356.8679992675781
    },
    {
      "time": "2025-12-09",
      "value": 358.43579956054685
    },
    {
      "time": "2025-12-10",
      "value": 360.09699951171876
    },
    {
      "time": "2025-12-11",
      "value": 361.55659912109377
    },
    {
      "time": "2025-12-12",
      "value": 361.99159912109377
    },
    {
      "time": "2025-12-15",
      "value": 362.02039916992186
    },
    {
      "time": "2025-12-16",
      "value": 362.13659912109375
    },
    {
      "time": "2025-12-17",
      "value": 361.928798828125
    },
    {
      "time": "2025-12-18",
      "value": 361.61639892578125
    },
    {
      "time": "2025-12-19",
      "value": 361.52319885253905
    },
    {
      "time": "2025-12-22",
      "value": 361.85959899902343
    },
    {
      "time": "2025-12-23",
      "value": 361.71199890136717
    },
    {
      "time": "2025-12-24",
      "value": 361.833798828125
    },
    {
      "time": "2025-12-26",
      "value": 361.84979919433596
    },
    {
      "time": "2025-12-29",
      "value": 361.754599609375
    },
    {
      "time": "2025-12-30",
      "value": 361.765
    },
    {
      "time": "2025-12-31",
      "value": 361.7022003173828
    },
    {
      "time": "2026-01-02",
      "value": 361.80140014648435
    },
    {
      "time": "2026-01-05",
      "value": 361.8638006591797
    },
    {
      "time": "2026-01-06",
      "value": 361.8534002685547
    },
    {
      "time": "2026-01-07",
      "value": 361.64080017089844
    },
    {
      "time": "2026-01-08",
      "value": 361.0494006347656
    },
    {
      "time": "2026-01-09",
      "value": 360.4894006347656
    },
    {
      "time": "2026-01-12",
      "value": 359.81400024414063
    },
    {
      "time": "2026-01-13",
      "value": 359.3767999267578
    },
    {
      "time": "2026-01-14",
      "value": 358.7820001220703
    },
    {
      "time": "2026-01-15",
      "value": 358.3914001464844
    },
    {
      "time": "2026-01-16",
      "value": 358.3867999267578
    },
    {
      "time": "2026-01-20",
      "value": 357.85919982910156
    },
    {
      "time": "2026-01-21",
      "value": 357.32339965820313
    },
    {
      "time": "2026-01-22",
      "value": 356.844599609375
    },
    {
      "time": "2026-01-23",
      "value": 356.07779907226563
    },
    {
      "time": "2026-01-26",
      "value": 355.53559936523436
    },
    {
      "time": "2026-01-27",
      "value": 355.0869995117188
    },
    {
      "time": "2026-01-28",
      "value": 354.9521990966797
    },
    {
      "time": "2026-01-29",
      "value": 354.7175994873047
    },
    {
      "time": "2026-01-30",
      "value": 354.4905993652344
    },
    {
      "time": "2026-02-02",
      "value": 354.3027990722656
    },
    {
      "time": "2026-02-03",
      "value": 353.6209985351563
    },
    {
      "time": "2026-02-04",
      "value": 352.84559814453127
    },
    {
      "time": "2026-02-05",
      "value": 352.2517980957031
    },
    {
      "time": "2026-02-06",
      "value": 351.35099853515624
    },
    {
      "time": "2026-02-09",
      "value": 350.5291986083984
    },
    {
      "time": "2026-02-10",
      "value": 349.3865985107422
    },
    {
      "time": "2026-02-11",
      "value": 348.18259887695314
    },
    {
      "time": "2026-02-12",
      "value": 347.0843994140625
    },
    {
      "time": "2026-02-13",
      "value": 345.95639953613284
    },
    {
      "time": "2026-02-17",
      "value": 344.995
    },
    {
      "time": "2026-02-18",
      "value": 344.0446002197266
    },
    {
      "time": "2026-02-19",
      "value": 342.9196002197266
    },
    {
      "time": "2026-02-20",
      "value": 341.55059997558595
    },
    {
      "time": "2026-02-23",
      "value": 340.03159973144534
    },
    {
      "time": "2026-02-24",
      "value": 338.28199951171877
    },
    {
      "time": "2026-02-25",
      "value": 336.80079956054686
    },
    {
      "time": "2026-02-26",
      "value": 336.03619995117185
    },
    {
      "time": "2026-02-27",
      "value": 335.63099975585936
    },
    {
      "time": "2026-03-02",
      "value": 335.18140014648435
    },
    {
      "time": "2026-03-03",
      "value": 334.93780029296875
    },
    {
      "time": "2026-03-04",
      "value": 334.69080017089846
    },
    {
      "time": "2026-03-05",
      "value": 334.53900024414065
    },
    {
      "time": "2026-03-06",
      "value": 334.31960021972657
    },
    {
      "time": "2026-03-09",
      "value": 334.2482000732422
    },
    {
      "time": "2026-03-10",
      "value": 334.09539978027345
    },
    {
      "time": "2026-03-11",
      "value": 333.8841998291016
    },
    {
      "time": "2026-03-12",
      "value": 333.61579956054686
    },
    {
      "time": "2026-03-13",
      "value": 333.06199951171874
    },
    {
      "time": "2026-03-16",
      "value": 332.6383996582031
    },
    {
      "time": "2026-03-17",
      "value": 332.11219970703127
    },
    {
      "time": "2026-03-18",
      "value": 331.56239929199216
    },
    {
      "time": "2026-03-19",
      "value": 331.08379943847655
    },
    {
      "time": "2026-03-20",
      "value": 330.42399963378904
    },
    {
      "time": "2026-03-23",
      "value": 330.224599609375
    },
    {
      "time": "2026-03-24",
      "value": 329.69099975585937
    },
    {
      "time": "2026-03-25",
      "value": 329.0229998779297
    },
    {
      "time": "2026-03-26",
      "value": 328.11920043945315
    },
    {
      "time": "2026-03-27",
      "value": 327.335
    },
    {
      "time": "2026-03-30",
      "value": 326.3428002929688
    },
    {
      "time": "2026-03-31",
      "value": 325.49880065917966
    },
    {
      "time": "2026-04-01",
      "value": 325.11660034179687
    },
    {
      "time": "2026-04-02",
      "value": 324.8316003417969
    },
    {
      "time": "2026-04-06",
      "value": 324.610400390625
    },
    {
      "time": "2026-04-07",
      "value": 324.8888006591797
    },
    {
      "time": "2026-04-08",
      "value": 325.40440063476564
    },
    {
      "time": "2026-04-09",
      "value": 325.8468005371094
    },
    {
      "time": "2026-04-10",
      "value": 326.6130004882813
    },
    {
      "time": "2026-04-13",
      "value": 327.59340026855466
    },
    {
      "time": "2026-04-14",
      "value": 328.58300048828124
    },
    {
      "time": "2026-04-15",
      "value": 329.89520080566405
    },
    {
      "time": "2026-04-16",
      "value": 331.4580010986328
    },
    {
      "time": "2026-04-17",
      "value": 333.42780151367185
    },
    {
      "time": "2026-04-20",
      "value": 335.21020141601565
    },
    {
      "time": "2026-04-21",
      "value": 336.59520141601564
    },
    {
      "time": "2026-04-22",
      "value": 338.1694012451172
    },
    {
      "time": "2026-04-23",
      "value": 339.7594012451172
    },
    {
      "time": "2026-04-24",
      "value": 341.35940124511717
    },
    {
      "time": "2026-04-27",
      "value": 343.1000012207031
    },
    {
      "time": "2026-04-28",
      "value": 344.59320068359375
    },
    {
      "time": "2026-04-29",
      "value": 346.05140075683596
    },
    {
      "time": "2026-04-30",
      "value": 347.72980041503905
    },
    {
      "time": "2026-05-01",
      "value": 349.4756005859375
    },
    {
      "time": "2026-05-04",
      "value": 351.1526007080078
    },
    {
      "time": "2026-05-05",
      "value": 353.09300048828123
    },
    {
      "time": "2026-05-06",
      "value": 355.09200073242187
    },
    {
      "time": "2026-05-07",
      "value": 356.6970007324219
    },
    {
      "time": "2026-05-08",
      "value": 358.8630004882813
    },
    {
      "time": "2026-05-11",
      "value": 361.0406005859375
    },
    {
      "time": "2026-05-12",
      "value": 363.0502001953125
    },
    {
      "time": "2026-05-13",
      "value": 365.1092004394531
    },
    {
      "time": "2026-05-14",
      "value": 367.5544006347656
    },
    {
      "time": "2026-05-15",
      "value": 369.4028009033203
    },
    {
      "time": "2026-05-18",
      "value": 371.2074005126953
    },
    {
      "time": "2026-05-19",
      "value": 372.5138006591797
    },
    {
      "time": "2026-05-20",
      "value": 374.01740112304685
    },
    {
      "time": "2026-05-21",
      "value": 375.4774011230469
    },
    {
      "time": "2026-05-22",
      "value": 377.0408013916016
    },
    {
      "time": "2026-05-26",
      "value": 379.03780151367187
    },
    {
      "time": "2026-05-27",
      "value": 380.97660095214843
    },
    {
      "time": "2026-05-28",
      "value": 383.0820007324219
    },
    {
      "time": "2026-05-29",
      "value": 385.6988006591797
    },
    {
      "time": "2026-06-01",
      "value": 388.50140075683595
    },
    {
      "time": "2026-06-02",
      "value": 391.9226007080078
    },
    {
      "time": "2026-06-03",
      "value": 395.0570007324219
    },
    {
      "time": "2026-06-04",
      "value": 397.0694006347656
    },
    {
      "time": "2026-06-05",
      "value": 398.4078009033203
    },
    {
      "time": "2026-06-08",
      "value": 400.1514007568359
    },
    {
      "time": "2026-06-09",
      "value": 401.9810009765625
    },
    {
      "time": "2026-06-10",
      "value": 403.55480102539065
    },
    {
      "time": "2026-06-11",
      "value": 405.0760009765625
    },
    {
      "time": "2026-06-12",
      "value": 406.4476013183594
    },
    {
      "time": "2026-06-15",
      "value": 408.0354016113281
    },
    {
      "time": "2026-06-16",
      "value": 409.28100158691404
    },
    {
      "time": "2026-06-17",
      "value": 410.4596014404297
    },
    {
      "time": "2026-06-18",
      "value": 411.67400146484374
    },
    {
      "time": "2026-06-22",
      "value": 412.4184014892578
    },
    {
      "time": "2026-06-23",
      "value": 412.5904016113281
    },
    {
      "time": "2026-06-24",
      "value": 412.6368017578125
    },
    {
      "time": "2026-06-25",
      "value": 412.5994018554687
    },
    {
      "time": "2026-06-26",
      "value": 411.9654016113281
    },
    {
      "time": "2026-06-29",
      "value": 411.4450018310547
    },
    {
      "time": "2026-06-30",
      "value": 410.86920166015625
    },
    {
      "time": "2026-07-01",
      "value": 410.26340148925783
    },
    {
      "time": "2026-07-02",
      "value": 409.42900146484374
    },
    {
      "time": "2026-07-06",
      "value": 408.45400146484377
    },
    {
      "time": "2026-07-07",
      "value": 407.4708013916016
    },
    {
      "time": "2026-07-08",
      "value": 406.7894012451172
    },
    {
      "time": "2026-07-09",
      "value": 406.4476007080078
    },
    {
      "time": "2026-07-10",
      "value": 406.45040100097657
    },
    {
      "time": "2026-07-13",
      "value": 406.0224005126953
    },
    {
      "time": "2026-07-14",
      "value": 405.45600036621096
    },
    {
      "time": "2026-07-15",
      "value": 404.91600036621094
    },
    {
      "time": "2026-07-16",
      "value": 404.07500061035154
    },
    {
      "time": "2026-07-17",
      "value": 402.9444006347656
    },
    {
      "time": "2026-07-20",
      "value": 401.99880065917966
    },
    {
      "time": "2026-07-21",
      "value": 401.4776007080078
    },
    {
      "time": "2026-07-22",
      "value": 400.81380065917966
    },
    {
      "time": "2026-07-23",
      "value": 400.09460083007815
    },
    {
      "time": "2026-07-24",
      "value": 399.3470013427734
    }
  ],
  "analysis": null
}