{
  "ok": true,
  "cached": false,
  "ticker": "AXP",
  "price": 326.17,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-05-08",
      "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": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "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": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Review & Preview: An Earnings Week to Forget",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/4b7b8b1b-61d9-340d-b235-70d532518486/review-%26-preview%3A-an-earnings.html",
      "published": "2026-07-24"
    },
    {
      "title": "TechCrunch Disrupt 2026’s new Smart Money Stage explores fintech, payments, AI, and everything between",
      "publisher": "TechCrunch",
      "link": "https://finance.yahoo.com/technology/ai/articles/techcrunch-disrupt-2026-smart-money-221000803.html",
      "published": "2026-07-24"
    },
    {
      "title": "How To Earn $500 A Month From American Express Stock Ahead Of Q2 Earnings",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/markets/stocks/articles/earn-500-month-american-express-213139602.html",
      "published": "2026-07-24"
    },
    {
      "title": "Weekly Wrap: Bitcoin Holds Firm As Stocks Post Losing Week",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/33b99c60-571e-350f-83ab-fe0eabb5e7e0/weekly-wrap%3A-bitcoin-holds.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: Equities Mixed Amid Middle East Uncertainty; Wall Street Extends Weekly Losing Streak",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/equities-mixed-amid-middle-east-211025749.html",
      "published": "2026-07-24"
    },
    {
      "title": "American Express Co (AXP) Q2 2026 Earnings Call Highlights: Strong Revenue Growth and Strategic ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/american-express-co-axp-q2-210134257.html",
      "published": "2026-07-24"
    },
    {
      "title": "Update: US Equity Indexes Mixed as Media Speculation of Iran Peace Talks Sends Crude Oil, Treasury Yields Lower",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/us-equity-indexes-mixed-media-204757092.html",
      "published": "2026-07-24"
    },
    {
      "title": "S&P 500 Posts Weekly Decline Amid Mixed Earnings, US-Iran Turmoil",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/p-500-posts-weekly-decline-204502613.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 309.4200134277344,
      "high": 312.6499938964844,
      "low": 307.510009765625,
      "close": 311.6099853515625,
      "volume": 2149300
    },
    {
      "time": "2025-07-28",
      "open": 311.6000061035156,
      "high": 313.5,
      "low": 309.2900085449219,
      "close": 310.739990234375,
      "volume": 1653800
    },
    {
      "time": "2025-07-29",
      "open": 312.9100036621094,
      "high": 313.6199951171875,
      "low": 307.8500061035156,
      "close": 308.5400085449219,
      "volume": 1796400
    },
    {
      "time": "2025-07-30",
      "open": 308.54998779296875,
      "high": 308.75,
      "low": 301.3699951171875,
      "close": 303.4100036621094,
      "volume": 3132400
    },
    {
      "time": "2025-07-31",
      "open": 301.8999938964844,
      "high": 303.9100036621094,
      "low": 298.07000732421875,
      "close": 299.30999755859375,
      "volume": 2718200
    },
    {
      "time": "2025-08-01",
      "open": 294.0299987792969,
      "high": 294.9100036621094,
      "low": 288.3399963378906,
      "close": 294.2699890136719,
      "volume": 3012900
    },
    {
      "time": "2025-08-04",
      "open": 295.5400085449219,
      "high": 299.1000061035156,
      "low": 295.5299987792969,
      "close": 298.5899963378906,
      "volume": 1876000
    },
    {
      "time": "2025-08-05",
      "open": 299.8500061035156,
      "high": 300.3500061035156,
      "low": 295.2300109863281,
      "close": 296.6400146484375,
      "volume": 2181000
    },
    {
      "time": "2025-08-06",
      "open": 297.2099914550781,
      "high": 298.04998779296875,
      "low": 294.44000244140625,
      "close": 295.5400085449219,
      "volume": 3430500
    },
    {
      "time": "2025-08-07",
      "open": 297.70001220703125,
      "high": 298.2900085449219,
      "low": 290.6300048828125,
      "close": 294.7300109863281,
      "volume": 2842500
    },
    {
      "time": "2025-08-08",
      "open": 297,
      "high": 298.1300048828125,
      "low": 294.5400085449219,
      "close": 297.42999267578125,
      "volume": 1778100
    },
    {
      "time": "2025-08-11",
      "open": 297.1199951171875,
      "high": 297.44000244140625,
      "low": 294.8900146484375,
      "close": 296.2300109863281,
      "volume": 2316700
    },
    {
      "time": "2025-08-12",
      "open": 298.8999938964844,
      "high": 305.07000732421875,
      "low": 298.4800109863281,
      "close": 303.2099914550781,
      "volume": 2170500
    },
    {
      "time": "2025-08-13",
      "open": 304.69000244140625,
      "high": 307.6000061035156,
      "low": 302.42999267578125,
      "close": 306.8699951171875,
      "volume": 2586800
    },
    {
      "time": "2025-08-14",
      "open": 305.5400085449219,
      "high": 307.95001220703125,
      "low": 302.510009765625,
      "close": 307.7300109863281,
      "volume": 2108300
    },
    {
      "time": "2025-08-15",
      "open": 309.4599914550781,
      "high": 309.80999755859375,
      "low": 304.239990234375,
      "close": 305.4700012207031,
      "volume": 2728000
    },
    {
      "time": "2025-08-18",
      "open": 304.2699890136719,
      "high": 307.239990234375,
      "low": 302.7900085449219,
      "close": 307.04998779296875,
      "volume": 2115100
    },
    {
      "time": "2025-08-19",
      "open": 306.6600036621094,
      "high": 308.57000732421875,
      "low": 304.57000732421875,
      "close": 306.1000061035156,
      "volume": 2215800
    },
    {
      "time": "2025-08-20",
      "open": 305.7300109863281,
      "high": 309.0199890136719,
      "low": 303.8699951171875,
      "close": 308.3999938964844,
      "volume": 2481700
    },
    {
      "time": "2025-08-21",
      "open": 306.7900085449219,
      "high": 308.5199890136719,
      "low": 304.0199890136719,
      "close": 308.1700134277344,
      "volume": 1848500
    },
    {
      "time": "2025-08-22",
      "open": 310.2200012207031,
      "high": 321.7099914550781,
      "low": 310.1499938964844,
      "close": 319.1600036621094,
      "volume": 2785200
    },
    {
      "time": "2025-08-25",
      "open": 319.05999755859375,
      "high": 319.95001220703125,
      "low": 315.4100036621094,
      "close": 315.79998779296875,
      "volume": 1599600
    },
    {
      "time": "2025-08-26",
      "open": 315.0199890136719,
      "high": 320.7900085449219,
      "low": 314.1199951171875,
      "close": 320.6000061035156,
      "volume": 1848600
    },
    {
      "time": "2025-08-27",
      "open": 319.9200134277344,
      "high": 323.5199890136719,
      "low": 319.510009765625,
      "close": 322.4599914550781,
      "volume": 1970100
    },
    {
      "time": "2025-08-28",
      "open": 323.989990234375,
      "high": 327.5400085449219,
      "low": 322,
      "close": 326.989990234375,
      "volume": 2194800
    },
    {
      "time": "2025-08-29",
      "open": 327.2799987792969,
      "high": 332.05999755859375,
      "low": 326.80999755859375,
      "close": 331.2799987792969,
      "volume": 2981300
    },
    {
      "time": "2025-09-02",
      "open": 326.6600036621094,
      "high": 331.3800048828125,
      "low": 322.7099914550781,
      "close": 331.17999267578125,
      "volume": 3225100
    },
    {
      "time": "2025-09-03",
      "open": 330.75,
      "high": 332.07000732421875,
      "low": 321.4100036621094,
      "close": 323.7099914550781,
      "volume": 3439000
    },
    {
      "time": "2025-09-04",
      "open": 325,
      "high": 331.0400085449219,
      "low": 322.82000732421875,
      "close": 330.6499938964844,
      "volume": 2485100
    },
    {
      "time": "2025-09-05",
      "open": 330.69000244140625,
      "high": 332.4599914550781,
      "low": 325.2300109863281,
      "close": 326.2200012207031,
      "volume": 2971800
    },
    {
      "time": "2025-09-08",
      "open": 326.510009765625,
      "high": 327.45001220703125,
      "low": 324,
      "close": 325.4100036621094,
      "volume": 2264400
    },
    {
      "time": "2025-09-09",
      "open": 322.7900085449219,
      "high": 326.5899963378906,
      "low": 320.79998779296875,
      "close": 324.3399963378906,
      "volume": 2056000
    },
    {
      "time": "2025-09-10",
      "open": 322.989990234375,
      "high": 324.6499938964844,
      "low": 321.239990234375,
      "close": 323.3500061035156,
      "volume": 1846600
    },
    {
      "time": "2025-09-11",
      "open": 323.5,
      "high": 330.69000244140625,
      "low": 322.4200134277344,
      "close": 329.32000732421875,
      "volume": 2825900
    },
    {
      "time": "2025-09-12",
      "open": 329.6000061035156,
      "high": 329.6000061035156,
      "low": 324.04998779296875,
      "close": 325.30999755859375,
      "volume": 2000300
    },
    {
      "time": "2025-09-15",
      "open": 326.04998779296875,
      "high": 330.2699890136719,
      "low": 326,
      "close": 327.260009765625,
      "volume": 1646300
    },
    {
      "time": "2025-09-16",
      "open": 327.79998779296875,
      "high": 327.989990234375,
      "low": 323.70001220703125,
      "close": 327.0400085449219,
      "volume": 1987600
    },
    {
      "time": "2025-09-17",
      "open": 328.8999938964844,
      "high": 337.5,
      "low": 328.3999938964844,
      "close": 336,
      "volume": 3586500
    },
    {
      "time": "2025-09-18",
      "open": 338.5,
      "high": 342.4700012207031,
      "low": 335,
      "close": 341.6700134277344,
      "volume": 3204000
    },
    {
      "time": "2025-09-19",
      "open": 342.5299987792969,
      "high": 344.3599853515625,
      "low": 339.7200012207031,
      "close": 341.1199951171875,
      "volume": 8632000
    },
    {
      "time": "2025-09-22",
      "open": 339.510009765625,
      "high": 345.510009765625,
      "low": 338.3800048828125,
      "close": 340.9800109863281,
      "volume": 3328000
    },
    {
      "time": "2025-09-23",
      "open": 341.94000244140625,
      "high": 349.19000244140625,
      "low": 340.010009765625,
      "close": 341.4700012207031,
      "volume": 2697600
    },
    {
      "time": "2025-09-24",
      "open": 342.9700012207031,
      "high": 345,
      "low": 338.510009765625,
      "close": 340.4800109863281,
      "volume": 2279100
    },
    {
      "time": "2025-09-25",
      "open": 336.9100036621094,
      "high": 340.7699890136719,
      "low": 334,
      "close": 340.17999267578125,
      "volume": 2223900
    },
    {
      "time": "2025-09-26",
      "open": 341.45001220703125,
      "high": 343.3299865722656,
      "low": 339.0199890136719,
      "close": 341.67999267578125,
      "volume": 1728600
    },
    {
      "time": "2025-09-29",
      "open": 343.760009765625,
      "high": 344.8500061035156,
      "low": 338.5,
      "close": 342.30999755859375,
      "volume": 1658100
    },
    {
      "time": "2025-09-30",
      "open": 341.6000061035156,
      "high": 342.9599914550781,
      "low": 328.1499938964844,
      "close": 332.1600036621094,
      "volume": 3327300
    },
    {
      "time": "2025-10-01",
      "open": 331,
      "high": 335.7699890136719,
      "low": 328.3999938964844,
      "close": 328.55999755859375,
      "volume": 2598800
    },
    {
      "time": "2025-10-02",
      "open": 328.45001220703125,
      "high": 331.9800109863281,
      "low": 326.2799987792969,
      "close": 330.4800109863281,
      "volume": 1907600
    },
    {
      "time": "2025-10-03",
      "open": 332,
      "high": 332.0400085449219,
      "low": 328.7200012207031,
      "close": 330.239990234375,
      "volume": 2404000
    },
    {
      "time": "2025-10-06",
      "open": 332,
      "high": 334,
      "low": 326.25,
      "close": 331.989990234375,
      "volume": 2116200
    },
    {
      "time": "2025-10-07",
      "open": 332.6499938964844,
      "high": 334.94000244140625,
      "low": 325.739990234375,
      "close": 327.9700012207031,
      "volume": 1708900
    },
    {
      "time": "2025-10-08",
      "open": 328.6700134277344,
      "high": 329.1499938964844,
      "low": 323.5799865722656,
      "close": 323.82000732421875,
      "volume": 2184300
    },
    {
      "time": "2025-10-09",
      "open": 326.4800109863281,
      "high": 328.30999755859375,
      "low": 324.04998779296875,
      "close": 324.44000244140625,
      "volume": 2094800
    },
    {
      "time": "2025-10-10",
      "open": 325.20001220703125,
      "high": 328.1000061035156,
      "low": 315.95001220703125,
      "close": 316.260009765625,
      "volume": 2684700
    },
    {
      "time": "2025-10-13",
      "open": 319.1700134277344,
      "high": 324.3599853515625,
      "low": 319.05999755859375,
      "close": 323.1199951171875,
      "volume": 1693100
    },
    {
      "time": "2025-10-14",
      "open": 321.6099853515625,
      "high": 336.3299865722656,
      "low": 320.5,
      "close": 332.8500061035156,
      "volume": 2810400
    },
    {
      "time": "2025-10-15",
      "open": 333.8599853515625,
      "high": 336.9200134277344,
      "low": 330.2799987792969,
      "close": 330.6600036621094,
      "volume": 2186000
    },
    {
      "time": "2025-10-16",
      "open": 331.0199890136719,
      "high": 332.5,
      "low": 320,
      "close": 323.1199951171875,
      "volume": 3268000
    },
    {
      "time": "2025-10-17",
      "open": 332.3800048828125,
      "high": 348.70001220703125,
      "low": 331,
      "close": 346.6199951171875,
      "volume": 7025200
    },
    {
      "time": "2025-10-20",
      "open": 347.3900146484375,
      "high": 350.2200012207031,
      "low": 342.6499938964844,
      "close": 349.4800109863281,
      "volume": 3465400
    },
    {
      "time": "2025-10-21",
      "open": 352.0899963378906,
      "high": 356.6700134277344,
      "low": 350.7900085449219,
      "close": 355.2200012207031,
      "volume": 2658400
    },
    {
      "time": "2025-10-22",
      "open": 355.2799987792969,
      "high": 357.7300109863281,
      "low": 349.17999267578125,
      "close": 352,
      "volume": 2710000
    },
    {
      "time": "2025-10-23",
      "open": 352.7200012207031,
      "high": 356.17999267578125,
      "low": 350.54998779296875,
      "close": 354.92999267578125,
      "volume": 1892600
    },
    {
      "time": "2025-10-24",
      "open": 358.3999938964844,
      "high": 362.32000732421875,
      "low": 356.8699951171875,
      "close": 357.55999755859375,
      "volume": 2397500
    },
    {
      "time": "2025-10-27",
      "open": 362,
      "high": 362.8399963378906,
      "low": 358.9100036621094,
      "close": 361.6700134277344,
      "volume": 2179900
    },
    {
      "time": "2025-10-28",
      "open": 361.2200012207031,
      "high": 362.5299987792969,
      "low": 359.44000244140625,
      "close": 361.0299987792969,
      "volume": 1416800
    },
    {
      "time": "2025-10-29",
      "open": 359,
      "high": 362,
      "low": 355.8800048828125,
      "close": 358.2200012207031,
      "volume": 1840500
    },
    {
      "time": "2025-10-30",
      "open": 358.5899963378906,
      "high": 365.75,
      "low": 357.9599914550781,
      "close": 358.8800048828125,
      "volume": 2045100
    },
    {
      "time": "2025-10-31",
      "open": 357,
      "high": 361.989990234375,
      "low": 356,
      "close": 360.7300109863281,
      "volume": 2155600
    },
    {
      "time": "2025-11-03",
      "open": 361,
      "high": 363.5400085449219,
      "low": 358.8500061035156,
      "close": 361.6199951171875,
      "volume": 1822900
    },
    {
      "time": "2025-11-04",
      "open": 359.32000732421875,
      "high": 362.5400085449219,
      "low": 356.8500061035156,
      "close": 360.489990234375,
      "volume": 1887800
    },
    {
      "time": "2025-11-05",
      "open": 359.69000244140625,
      "high": 367.82000732421875,
      "low": 356.4100036621094,
      "close": 365.79998779296875,
      "volume": 2195800
    },
    {
      "time": "2025-11-06",
      "open": 366.0400085449219,
      "high": 369.260009765625,
      "low": 362.4100036621094,
      "close": 365.7300109863281,
      "volume": 2354600
    },
    {
      "time": "2025-11-07",
      "open": 364.1400146484375,
      "high": 370,
      "low": 361,
      "close": 368.5400085449219,
      "volume": 2752200
    },
    {
      "time": "2025-11-10",
      "open": 369.4800109863281,
      "high": 371.79998779296875,
      "low": 362.760009765625,
      "close": 367.8800048828125,
      "volume": 2876800
    },
    {
      "time": "2025-11-11",
      "open": 367.8900146484375,
      "high": 373.0799865722656,
      "low": 366.260009765625,
      "close": 370.1600036621094,
      "volume": 2132900
    },
    {
      "time": "2025-11-12",
      "open": 371.1099853515625,
      "high": 377.2300109863281,
      "low": 370.510009765625,
      "close": 372.7699890136719,
      "volume": 2961500
    },
    {
      "time": "2025-11-13",
      "open": 371.0899963378906,
      "high": 373.8900146484375,
      "low": 363.3399963378906,
      "close": 364.7300109863281,
      "volume": 2273500
    },
    {
      "time": "2025-11-14",
      "open": 361.79998779296875,
      "high": 362.20001220703125,
      "low": 355.3999938964844,
      "close": 357.17999267578125,
      "volume": 2943500
    },
    {
      "time": "2025-11-17",
      "open": 356.2200012207031,
      "high": 358.2300109863281,
      "low": 339.3999938964844,
      "close": 341.25,
      "volume": 3599000
    },
    {
      "time": "2025-11-18",
      "open": 336.8500061035156,
      "high": 343.7300109863281,
      "low": 334.1000061035156,
      "close": 340.6600036621094,
      "volume": 4216800
    },
    {
      "time": "2025-11-19",
      "open": 341.7099914550781,
      "high": 345.32000732421875,
      "low": 340.739990234375,
      "close": 344.6400146484375,
      "volume": 2005000
    },
    {
      "time": "2025-11-20",
      "open": 349.9700012207031,
      "high": 353.1300048828125,
      "low": 340.32000732421875,
      "close": 343.79998779296875,
      "volume": 3095700
    },
    {
      "time": "2025-11-21",
      "open": 345.6000061035156,
      "high": 356.30999755859375,
      "low": 344.29998779296875,
      "close": 352.8900146484375,
      "volume": 3044100
    },
    {
      "time": "2025-11-24",
      "open": 353.6199951171875,
      "high": 356.3900146484375,
      "low": 350.17999267578125,
      "close": 355.92999267578125,
      "volume": 3330900
    },
    {
      "time": "2025-11-25",
      "open": 357.04998779296875,
      "high": 363.7900085449219,
      "low": 355.30999755859375,
      "close": 362.6400146484375,
      "volume": 2059400
    },
    {
      "time": "2025-11-26",
      "open": 362.7099914550781,
      "high": 366.7300109863281,
      "low": 362.7099914550781,
      "close": 363.9700012207031,
      "volume": 1679900
    },
    {
      "time": "2025-11-28",
      "open": 365.69000244140625,
      "high": 367.5299987792969,
      "low": 364.010009765625,
      "close": 365.2699890136719,
      "volume": 872300
    },
    {
      "time": "2025-12-01",
      "open": 363.8599853515625,
      "high": 366.5299987792969,
      "low": 360.1400146484375,
      "close": 360.30999755859375,
      "volume": 2229100
    },
    {
      "time": "2025-12-02",
      "open": 362.0799865722656,
      "high": 363.6600036621094,
      "low": 357.3500061035156,
      "close": 360.70001220703125,
      "volume": 2135400
    },
    {
      "time": "2025-12-03",
      "open": 361.0199890136719,
      "high": 370.20001220703125,
      "low": 360.79998779296875,
      "close": 368.1300048828125,
      "volume": 2651800
    },
    {
      "time": "2025-12-04",
      "open": 368.989990234375,
      "high": 373.05999755859375,
      "low": 368.1300048828125,
      "close": 371.1499938964844,
      "volume": 2027200
    },
    {
      "time": "2025-12-05",
      "open": 369.45001220703125,
      "high": 374.8800048828125,
      "low": 369.05999755859375,
      "close": 370.3500061035156,
      "volume": 1978700
    },
    {
      "time": "2025-12-08",
      "open": 369.9100036621094,
      "high": 370,
      "low": 360.70001220703125,
      "close": 362.2799987792969,
      "volume": 2581400
    },
    {
      "time": "2025-12-09",
      "open": 363.0299987792969,
      "high": 368.07000732421875,
      "low": 362.5,
      "close": 363.9100036621094,
      "volume": 2197600
    },
    {
      "time": "2025-12-10",
      "open": 363,
      "high": 377.9800109863281,
      "low": 363,
      "close": 375.57000732421875,
      "volume": 2804400
    },
    {
      "time": "2025-12-11",
      "open": 376.5,
      "high": 385.9200134277344,
      "low": 375.6000061035156,
      "close": 384.8900146484375,
      "volume": 2975800
    },
    {
      "time": "2025-12-12",
      "open": 386.489990234375,
      "high": 387.489990234375,
      "low": 378.6000061035156,
      "close": 382.55999755859375,
      "volume": 2477800
    },
    {
      "time": "2025-12-15",
      "open": 384.3999938964844,
      "high": 385.75,
      "low": 379.8699951171875,
      "close": 382.57000732421875,
      "volume": 2734700
    },
    {
      "time": "2025-12-16",
      "open": 384,
      "high": 384.7799987792969,
      "low": 378.82000732421875,
      "close": 380.75,
      "volume": 2584400
    },
    {
      "time": "2025-12-17",
      "open": 381.54998779296875,
      "high": 384.3399963378906,
      "low": 374.54998779296875,
      "close": 375.6099853515625,
      "volume": 2973900
    },
    {
      "time": "2025-12-18",
      "open": 380,
      "high": 380.5400085449219,
      "low": 373.8500061035156,
      "close": 375.5199890136719,
      "volume": 2884400
    },
    {
      "time": "2025-12-19",
      "open": 375.5400085449219,
      "high": 377.54998779296875,
      "low": 372.7699890136719,
      "close": 376.510009765625,
      "volume": 7934300
    },
    {
      "time": "2025-12-22",
      "open": 378.3299865722656,
      "high": 382.4200134277344,
      "low": 377.0799865722656,
      "close": 380.8500061035156,
      "volume": 2747400
    },
    {
      "time": "2025-12-23",
      "open": 380.75,
      "high": 384.54998779296875,
      "low": 380.1000061035156,
      "close": 382.19000244140625,
      "volume": 1768200
    },
    {
      "time": "2025-12-24",
      "open": 382.19000244140625,
      "high": 384.7300109863281,
      "low": 380.739990234375,
      "close": 383.1099853515625,
      "volume": 817100
    },
    {
      "time": "2025-12-26",
      "open": 382.3299865722656,
      "high": 382.6700134277344,
      "low": 380.2699890136719,
      "close": 381.04998779296875,
      "volume": 1114900
    },
    {
      "time": "2025-12-29",
      "open": 381,
      "high": 381.3900146484375,
      "low": 374.9700012207031,
      "close": 375.32000732421875,
      "volume": 1736800
    },
    {
      "time": "2025-12-30",
      "open": 375.0299987792969,
      "high": 375.42999267578125,
      "low": 372.95001220703125,
      "close": 373.3900146484375,
      "volume": 1319500
    },
    {
      "time": "2025-12-31",
      "open": 373.2699890136719,
      "high": 374.3699951171875,
      "low": 369.8699951171875,
      "close": 369.95001220703125,
      "volume": 1469300
    },
    {
      "time": "2026-01-02",
      "open": 369.5,
      "high": 372.8699951171875,
      "low": 367.25,
      "close": 372.7300109863281,
      "volume": 2076100
    },
    {
      "time": "2026-01-05",
      "open": 372.29998779296875,
      "high": 383.70001220703125,
      "low": 372.25,
      "close": 379.79998779296875,
      "volume": 2362000
    },
    {
      "time": "2026-01-06",
      "open": 380.3699951171875,
      "high": 386.260009765625,
      "low": 376.2099914550781,
      "close": 383.55999755859375,
      "volume": 2544100
    },
    {
      "time": "2026-01-07",
      "open": 383.8999938964844,
      "high": 384.989990234375,
      "low": 376.5199890136719,
      "close": 378.2200012207031,
      "volume": 2178600
    },
    {
      "time": "2026-01-08",
      "open": 378.1700134277344,
      "high": 385.1300048828125,
      "low": 376.510009765625,
      "close": 382.9800109863281,
      "volume": 2707700
    },
    {
      "time": "2026-01-09",
      "open": 383,
      "high": 384.8900146484375,
      "low": 373.8299865722656,
      "close": 375.6099853515625,
      "volume": 2767700
    },
    {
      "time": "2026-01-12",
      "open": 360.5,
      "high": 362.0400085449219,
      "low": 355.510009765625,
      "close": 359.5899963378906,
      "volume": 7015900
    },
    {
      "time": "2026-01-13",
      "open": 359.6000061035156,
      "high": 360.2900085449219,
      "low": 355.95001220703125,
      "close": 358,
      "volume": 3775000
    },
    {
      "time": "2026-01-14",
      "open": 356.44000244140625,
      "high": 358.3900146484375,
      "low": 350.7200012207031,
      "close": 358.260009765625,
      "volume": 3583400
    },
    {
      "time": "2026-01-15",
      "open": 358.3699951171875,
      "high": 361.1000061035156,
      "low": 355.7300109863281,
      "close": 357.3699951171875,
      "volume": 2868300
    },
    {
      "time": "2026-01-16",
      "open": 361.1499938964844,
      "high": 369.3999938964844,
      "low": 359.8999938964844,
      "close": 364.7900085449219,
      "volume": 3555100
    },
    {
      "time": "2026-01-20",
      "open": 356,
      "high": 361.1600036621094,
      "low": 351.3500061035156,
      "close": 352.19000244140625,
      "volume": 3049600
    },
    {
      "time": "2026-01-21",
      "open": 352.29998779296875,
      "high": 362.6300048828125,
      "low": 352.2699890136719,
      "close": 359.6099853515625,
      "volume": 2780300
    },
    {
      "time": "2026-01-22",
      "open": 362.7300109863281,
      "high": 370.1000061035156,
      "low": 362.7300109863281,
      "close": 368.0199890136719,
      "volume": 2628500
    },
    {
      "time": "2026-01-23",
      "open": 362.7300109863281,
      "high": 363.75,
      "low": 358.25,
      "close": 361.69000244140625,
      "volume": 2801800
    },
    {
      "time": "2026-01-26",
      "open": 362.19000244140625,
      "high": 364.8699951171875,
      "low": 360.6600036621094,
      "close": 363.25,
      "volume": 2131200
    },
    {
      "time": "2026-01-27",
      "open": 363.260009765625,
      "high": 363.4200134277344,
      "low": 355.7699890136719,
      "close": 359.45001220703125,
      "volume": 1916000
    },
    {
      "time": "2026-01-28",
      "open": 359.239990234375,
      "high": 361.57000732421875,
      "low": 356.54998779296875,
      "close": 356.989990234375,
      "volume": 2386500
    },
    {
      "time": "2026-01-29",
      "open": 360.2699890136719,
      "high": 362.2900085449219,
      "low": 355.6499938964844,
      "close": 358.5,
      "volume": 4217500
    },
    {
      "time": "2026-01-30",
      "open": 355,
      "high": 356.010009765625,
      "low": 344.5,
      "close": 352.1700134277344,
      "volume": 5381200
    },
    {
      "time": "2026-02-02",
      "open": 350.3500061035156,
      "high": 355.29998779296875,
      "low": 347.010009765625,
      "close": 352.8299865722656,
      "volume": 2603200
    },
    {
      "time": "2026-02-03",
      "open": 353.92999267578125,
      "high": 358.3699951171875,
      "low": 346.8999938964844,
      "close": 349.6300048828125,
      "volume": 2854600
    },
    {
      "time": "2026-02-04",
      "open": 349.6300048828125,
      "high": 357.3299865722656,
      "low": 347.5400085449219,
      "close": 353.6700134277344,
      "volume": 3241900
    },
    {
      "time": "2026-02-05",
      "open": 350.54998779296875,
      "high": 357.32000732421875,
      "low": 348.3500061035156,
      "close": 354.6199951171875,
      "volume": 4074900
    },
    {
      "time": "2026-02-06",
      "open": 358.20001220703125,
      "high": 361.3900146484375,
      "low": 354.69000244140625,
      "close": 359.1499938964844,
      "volume": 3301700
    },
    {
      "time": "2026-02-09",
      "open": 359,
      "high": 361.739990234375,
      "low": 355.67999267578125,
      "close": 359.6600036621094,
      "volume": 2219700
    },
    {
      "time": "2026-02-10",
      "open": 359.6199951171875,
      "high": 369.5,
      "low": 359.3299865722656,
      "close": 363.20001220703125,
      "volume": 3506900
    },
    {
      "time": "2026-02-11",
      "open": 367.55999755859375,
      "high": 369.5,
      "low": 353.95001220703125,
      "close": 354.010009765625,
      "volume": 3437100
    },
    {
      "time": "2026-02-12",
      "open": 356.5,
      "high": 359.05999755859375,
      "low": 340.3800048828125,
      "close": 342.8800048828125,
      "volume": 4141900
    },
    {
      "time": "2026-02-13",
      "open": 342.6000061035156,
      "high": 344.8699951171875,
      "low": 336.2099914550781,
      "close": 337.5,
      "volume": 3814400
    },
    {
      "time": "2026-02-17",
      "open": 338.7300109863281,
      "high": 346.6300048828125,
      "low": 338,
      "close": 344.5299987792969,
      "volume": 3186000
    },
    {
      "time": "2026-02-18",
      "open": 346.0899963378906,
      "high": 348.04998779296875,
      "low": 345,
      "close": 346.239990234375,
      "volume": 1900600
    },
    {
      "time": "2026-02-19",
      "open": 343.75,
      "high": 344.6199951171875,
      "low": 338.2900085449219,
      "close": 342.6499938964844,
      "volume": 2786500
    },
    {
      "time": "2026-02-20",
      "open": 341.54998779296875,
      "high": 346.2799987792969,
      "low": 338.5,
      "close": 346.17999267578125,
      "volume": 2738900
    },
    {
      "time": "2026-02-23",
      "open": 343.3500061035156,
      "high": 345.8299865722656,
      "low": 317.1499938964844,
      "close": 321.239990234375,
      "volume": 7092600
    },
    {
      "time": "2026-02-24",
      "open": 320.489990234375,
      "high": 323.5899963378906,
      "low": 316.07000732421875,
      "close": 320.4800109863281,
      "volume": 7925900
    },
    {
      "time": "2026-02-25",
      "open": 323.4599914550781,
      "high": 329.1300048828125,
      "low": 322.32000732421875,
      "close": 327.0899963378906,
      "volume": 3843800
    },
    {
      "time": "2026-02-26",
      "open": 329.8399963378906,
      "high": 336.6199951171875,
      "low": 329.75,
      "close": 335.32000732421875,
      "volume": 3215500
    },
    {
      "time": "2026-02-27",
      "open": 320.8999938964844,
      "high": 321.510009765625,
      "low": 307.6499938964844,
      "close": 308.8999938964844,
      "volume": 9817300
    },
    {
      "time": "2026-03-02",
      "open": 303.20001220703125,
      "high": 310.4200134277344,
      "low": 301.2799987792969,
      "close": 307.42999267578125,
      "volume": 6280000
    },
    {
      "time": "2026-03-03",
      "open": 300.1099853515625,
      "high": 309.4100036621094,
      "low": 299.75,
      "close": 307.82000732421875,
      "volume": 5673100
    },
    {
      "time": "2026-03-04",
      "open": 309.1099853515625,
      "high": 312.4599914550781,
      "low": 307,
      "close": 311.2099914550781,
      "volume": 4055200
    },
    {
      "time": "2026-03-05",
      "open": 306.8599853515625,
      "high": 309.5,
      "low": 304.79998779296875,
      "close": 307.2099914550781,
      "volume": 4601800
    },
    {
      "time": "2026-03-06",
      "open": 300.67999267578125,
      "high": 303,
      "low": 294.510009765625,
      "close": 301,
      "volume": 5500100
    },
    {
      "time": "2026-03-09",
      "open": 294.5299987792969,
      "high": 306.29998779296875,
      "low": 292.42999267578125,
      "close": 305.3800048828125,
      "volume": 4695000
    },
    {
      "time": "2026-03-10",
      "open": 305.95001220703125,
      "high": 308.25,
      "low": 301.0199890136719,
      "close": 303.1499938964844,
      "volume": 3488800
    },
    {
      "time": "2026-03-11",
      "open": 302.4700012207031,
      "high": 306.8500061035156,
      "low": 300.8500061035156,
      "close": 305.989990234375,
      "volume": 3512200
    },
    {
      "time": "2026-03-12",
      "open": 300.5400085449219,
      "high": 304.8399963378906,
      "low": 298.7300109863281,
      "close": 301.8900146484375,
      "volume": 3602400
    },
    {
      "time": "2026-03-13",
      "open": 304.32000732421875,
      "high": 305.7099914550781,
      "low": 299.8399963378906,
      "close": 299.9599914550781,
      "volume": 2645800
    },
    {
      "time": "2026-03-16",
      "open": 301.010009765625,
      "high": 304.0299987792969,
      "low": 295.8299865722656,
      "close": 298.20001220703125,
      "volume": 3604200
    },
    {
      "time": "2026-03-17",
      "open": 303.8599853515625,
      "high": 306.2900085449219,
      "low": 299.8399963378906,
      "close": 300.2699890136719,
      "volume": 3616000
    },
    {
      "time": "2026-03-18",
      "open": 299.1499938964844,
      "high": 301.07000732421875,
      "low": 293.3599853515625,
      "close": 294.3900146484375,
      "volume": 3303100
    },
    {
      "time": "2026-03-19",
      "open": 292.2799987792969,
      "high": 297.6199951171875,
      "low": 291.2799987792969,
      "close": 294.92999267578125,
      "volume": 3027200
    },
    {
      "time": "2026-03-20",
      "open": 294.9700012207031,
      "high": 296.5,
      "low": 290.9700012207031,
      "close": 295.5,
      "volume": 7116500
    },
    {
      "time": "2026-03-23",
      "open": 304.9800109863281,
      "high": 304.9800109863281,
      "low": 297.9599914550781,
      "close": 301.9100036621094,
      "volume": 4319800
    },
    {
      "time": "2026-03-24",
      "open": 298.80999755859375,
      "high": 303.8399963378906,
      "low": 297.95001220703125,
      "close": 302,
      "volume": 3639100
    },
    {
      "time": "2026-03-25",
      "open": 305,
      "high": 306.3800048828125,
      "low": 296.9100036621094,
      "close": 300.239990234375,
      "volume": 2823800
    },
    {
      "time": "2026-03-26",
      "open": 298.57000732421875,
      "high": 302.70001220703125,
      "low": 295.8500061035156,
      "close": 299.3900146484375,
      "volume": 2887500
    },
    {
      "time": "2026-03-27",
      "open": 297.2900085449219,
      "high": 297.95001220703125,
      "low": 291.5,
      "close": 292.2699890136719,
      "volume": 2751000
    },
    {
      "time": "2026-03-30",
      "open": 294.67999267578125,
      "high": 301.4599914550781,
      "low": 293.70001220703125,
      "close": 297.489990234375,
      "volume": 3851100
    },
    {
      "time": "2026-03-31",
      "open": 302.9800109863281,
      "high": 304.4700012207031,
      "low": 297.5799865722656,
      "close": 302.4800109863281,
      "volume": 3516600
    },
    {
      "time": "2026-04-01",
      "open": 306.7699890136719,
      "high": 307.25,
      "low": 299.6300048828125,
      "close": 301.45001220703125,
      "volume": 3403300
    },
    {
      "time": "2026-04-02",
      "open": 295.3999938964844,
      "high": 302.75,
      "low": 292.5799865722656,
      "close": 300.17999267578125,
      "volume": 2105500
    },
    {
      "time": "2026-04-06",
      "open": 298.760009765625,
      "high": 305.7900085449219,
      "low": 298.4100036621094,
      "close": 305.7300109863281,
      "volume": 2185200
    },
    {
      "time": "2026-04-07",
      "open": 302.5299987792969,
      "high": 307.1199951171875,
      "low": 301.7099914550781,
      "close": 307.0299987792969,
      "volume": 2265500
    },
    {
      "time": "2026-04-08",
      "open": 317.25,
      "high": 322.5,
      "low": 314.94000244140625,
      "close": 316.3399963378906,
      "volume": 3654200
    },
    {
      "time": "2026-04-09",
      "open": 314.30999755859375,
      "high": 318.1499938964844,
      "low": 312.17999267578125,
      "close": 317.7699890136719,
      "volume": 1996200
    },
    {
      "time": "2026-04-10",
      "open": 317.3699951171875,
      "high": 318,
      "low": 313.1300048828125,
      "close": 313.5,
      "volume": 1991300
    },
    {
      "time": "2026-04-13",
      "open": 311.17999267578125,
      "high": 324.2200012207031,
      "low": 310,
      "close": 323.82000732421875,
      "volume": 2581800
    },
    {
      "time": "2026-04-14",
      "open": 325,
      "high": 328.9100036621094,
      "low": 323.75,
      "close": 326.9599914550781,
      "volume": 2288700
    },
    {
      "time": "2026-04-15",
      "open": 328.8800048828125,
      "high": 332.3999938964844,
      "low": 327.239990234375,
      "close": 329.05999755859375,
      "volume": 2542300
    },
    {
      "time": "2026-04-16",
      "open": 328.7699890136719,
      "high": 331.1700134277344,
      "low": 325.2300109863281,
      "close": 325.760009765625,
      "volume": 2018700
    },
    {
      "time": "2026-04-17",
      "open": 330,
      "high": 339.9800109863281,
      "low": 329.5299987792969,
      "close": 331.69000244140625,
      "volume": 4775500
    },
    {
      "time": "2026-04-20",
      "open": 331.67999267578125,
      "high": 334.739990234375,
      "low": 329.5299987792969,
      "close": 329.8699951171875,
      "volume": 2280600
    },
    {
      "time": "2026-04-21",
      "open": 331.79998779296875,
      "high": 338.0899963378906,
      "low": 328.45001220703125,
      "close": 329.7900085449219,
      "volume": 2916800
    },
    {
      "time": "2026-04-22",
      "open": 331.1099853515625,
      "high": 334.5,
      "low": 328,
      "close": 332.8999938964844,
      "volume": 4339800
    },
    {
      "time": "2026-04-23",
      "open": 332.20001220703125,
      "high": 332.20001220703125,
      "low": 314.75,
      "close": 318.54998779296875,
      "volume": 4580600
    },
    {
      "time": "2026-04-24",
      "open": 316.510009765625,
      "high": 318.82000732421875,
      "low": 312.5,
      "close": 314.0799865722656,
      "volume": 2968100
    },
    {
      "time": "2026-04-27",
      "open": 313.0199890136719,
      "high": 318.9599914550781,
      "low": 313.0199890136719,
      "close": 318.8399963378906,
      "volume": 2553000
    },
    {
      "time": "2026-04-28",
      "open": 321.70001220703125,
      "high": 323.70001220703125,
      "low": 314.9599914550781,
      "close": 315.8999938964844,
      "volume": 6101400
    },
    {
      "time": "2026-04-29",
      "open": 316.8800048828125,
      "high": 317.54998779296875,
      "low": 314.010009765625,
      "close": 315.6499938964844,
      "volume": 3136000
    },
    {
      "time": "2026-04-30",
      "open": 313.3699951171875,
      "high": 323.8500061035156,
      "low": 312.2300109863281,
      "close": 323.04998779296875,
      "volume": 4587900
    },
    {
      "time": "2026-05-01",
      "open": 324.4700012207031,
      "high": 325,
      "low": 319.4599914550781,
      "close": 319.67999267578125,
      "volume": 2385600
    },
    {
      "time": "2026-05-04",
      "open": 320.7699890136719,
      "high": 322.8999938964844,
      "low": 317.4599914550781,
      "close": 319.2099914550781,
      "volume": 2692000
    },
    {
      "time": "2026-05-05",
      "open": 320.2799987792969,
      "high": 320.6000061035156,
      "low": 314.5,
      "close": 315.95001220703125,
      "volume": 2658400
    },
    {
      "time": "2026-05-06",
      "open": 320,
      "high": 324.7799987792969,
      "low": 320,
      "close": 321.8999938964844,
      "volume": 2933600
    },
    {
      "time": "2026-05-07",
      "open": 322.3299865722656,
      "high": 324.5400085449219,
      "low": 316.79998779296875,
      "close": 318.69000244140625,
      "volume": 3350500
    },
    {
      "time": "2026-05-08",
      "open": 319.0899963378906,
      "high": 320.04998779296875,
      "low": 313.6099853515625,
      "close": 316.0299987792969,
      "volume": 6802200
    },
    {
      "time": "2026-05-11",
      "open": 315.2900085449219,
      "high": 316.3999938964844,
      "low": 311.80999755859375,
      "close": 312.32000732421875,
      "volume": 3081600
    },
    {
      "time": "2026-05-12",
      "open": 312.3299865722656,
      "high": 314.95001220703125,
      "low": 311.0799865722656,
      "close": 314.30999755859375,
      "volume": 2275500
    },
    {
      "time": "2026-05-13",
      "open": 311.1199951171875,
      "high": 312.1000061035156,
      "low": 307.760009765625,
      "close": 309.6099853515625,
      "volume": 2967000
    },
    {
      "time": "2026-05-14",
      "open": 313.0199890136719,
      "high": 314.67999267578125,
      "low": 311.0299987792969,
      "close": 312.7699890136719,
      "volume": 3240500
    },
    {
      "time": "2026-05-15",
      "open": 312.2900085449219,
      "high": 315.489990234375,
      "low": 312,
      "close": 313.4800109863281,
      "volume": 2649600
    },
    {
      "time": "2026-05-18",
      "open": 314.2900085449219,
      "high": 315.6600036621094,
      "low": 310.3999938964844,
      "close": 312.239990234375,
      "volume": 2274200
    },
    {
      "time": "2026-05-19",
      "open": 310.739990234375,
      "high": 312.989990234375,
      "low": 307.6300048828125,
      "close": 309.30999755859375,
      "volume": 2918400
    },
    {
      "time": "2026-05-20",
      "open": 310,
      "high": 310.8699951171875,
      "low": 303.0400085449219,
      "close": 309.82000732421875,
      "volume": 4577100
    },
    {
      "time": "2026-05-21",
      "open": 308.54998779296875,
      "high": 310.75,
      "low": 305.6099853515625,
      "close": 309.70001220703125,
      "volume": 1992700
    },
    {
      "time": "2026-05-22",
      "open": 313.2799987792969,
      "high": 314.42999267578125,
      "low": 310.6499938964844,
      "close": 311.7799987792969,
      "volume": 2209200
    },
    {
      "time": "2026-05-26",
      "open": 314.0400085449219,
      "high": 314.57000732421875,
      "low": 309.6000061035156,
      "close": 310.7200012207031,
      "volume": 2410400
    },
    {
      "time": "2026-05-27",
      "open": 313.82000732421875,
      "high": 317.489990234375,
      "low": 311.67999267578125,
      "close": 312.5400085449219,
      "volume": 3015600
    },
    {
      "time": "2026-05-28",
      "open": 311,
      "high": 315.5,
      "low": 306.2300109863281,
      "close": 315.1199951171875,
      "volume": 3599800
    },
    {
      "time": "2026-05-29",
      "open": 315.57000732421875,
      "high": 319.239990234375,
      "low": 312.5899963378906,
      "close": 316.4700012207031,
      "volume": 4530400
    },
    {
      "time": "2026-06-01",
      "open": 313.1600036621094,
      "high": 314.79998779296875,
      "low": 310.6000061035156,
      "close": 313.5400085449219,
      "volume": 2621800
    },
    {
      "time": "2026-06-02",
      "open": 313.3299865722656,
      "high": 313.70001220703125,
      "low": 310.3399963378906,
      "close": 310.9700012207031,
      "volume": 2116700
    },
    {
      "time": "2026-06-03",
      "open": 308.67999267578125,
      "high": 310.3599853515625,
      "low": 300.0299987792969,
      "close": 300.57000732421875,
      "volume": 3939200
    },
    {
      "time": "2026-06-04",
      "open": 305.7699890136719,
      "high": 314.9599914550781,
      "low": 305.44000244140625,
      "close": 312.5299987792969,
      "volume": 2992200
    },
    {
      "time": "2026-06-05",
      "open": 313.9200134277344,
      "high": 314.5,
      "low": 308.30999755859375,
      "close": 310.6600036621094,
      "volume": 2445700
    },
    {
      "time": "2026-06-08",
      "open": 310,
      "high": 313.9599914550781,
      "low": 309.75,
      "close": 312.29998779296875,
      "volume": 2500500
    },
    {
      "time": "2026-06-09",
      "open": 315,
      "high": 322.5400085449219,
      "low": 314.6400146484375,
      "close": 318.3800048828125,
      "volume": 2634300
    },
    {
      "time": "2026-06-10",
      "open": 318.8800048828125,
      "high": 320.30999755859375,
      "low": 313.2799987792969,
      "close": 313.3399963378906,
      "volume": 2525400
    },
    {
      "time": "2026-06-11",
      "open": 314.9700012207031,
      "high": 319.5299987792969,
      "low": 309.6400146484375,
      "close": 318.489990234375,
      "volume": 2589900
    },
    {
      "time": "2026-06-12",
      "open": 321.79998779296875,
      "high": 325.6199951171875,
      "low": 319.0799865722656,
      "close": 325.44000244140625,
      "volume": 2223000
    },
    {
      "time": "2026-06-15",
      "open": 329.70001220703125,
      "high": 340,
      "low": 329.70001220703125,
      "close": 335.3800048828125,
      "volume": 3353000
    },
    {
      "time": "2026-06-16",
      "open": 336.8299865722656,
      "high": 342.19000244140625,
      "low": 335.45001220703125,
      "close": 340.739990234375,
      "volume": 3657300
    },
    {
      "time": "2026-06-17",
      "open": 341.3900146484375,
      "high": 346.95001220703125,
      "low": 339.3299865722656,
      "close": 340.5400085449219,
      "volume": 3982100
    },
    {
      "time": "2026-06-18",
      "open": 346.3500061035156,
      "high": 348.20001220703125,
      "low": 337.9700012207031,
      "close": 338,
      "volume": 4490800
    },
    {
      "time": "2026-06-22",
      "open": 337.9800109863281,
      "high": 340.25,
      "low": 335.8800048828125,
      "close": 338.07000732421875,
      "volume": 3006200
    },
    {
      "time": "2026-06-23",
      "open": 335.17999267578125,
      "high": 338.5299987792969,
      "low": 333.94000244140625,
      "close": 337.7799987792969,
      "volume": 3549800
    },
    {
      "time": "2026-06-24",
      "open": 336.8399963378906,
      "high": 344.5199890136719,
      "low": 336.2099914550781,
      "close": 342.55999755859375,
      "volume": 2639300
    },
    {
      "time": "2026-06-25",
      "open": 345,
      "high": 352.5199890136719,
      "low": 340.9200134277344,
      "close": 342.4599914550781,
      "volume": 3523100
    },
    {
      "time": "2026-06-26",
      "open": 341.989990234375,
      "high": 344.010009765625,
      "low": 338.32000732421875,
      "close": 340.3599853515625,
      "volume": 5899700
    },
    {
      "time": "2026-06-29",
      "open": 341.7799987792969,
      "high": 344.04998779296875,
      "low": 339.2900085449219,
      "close": 340.8800048828125,
      "volume": 2604900
    },
    {
      "time": "2026-06-30",
      "open": 342,
      "high": 344.1400146484375,
      "low": 336.57000732421875,
      "close": 338.25,
      "volume": 3527300
    },
    {
      "time": "2026-07-01",
      "open": 341.5299987792969,
      "high": 350.5,
      "low": 337.7300109863281,
      "close": 348,
      "volume": 2918000
    },
    {
      "time": "2026-07-02",
      "open": 349.4700012207031,
      "high": 352.0899963378906,
      "low": 346.0199890136719,
      "close": 351.9599914550781,
      "volume": 2440600
    },
    {
      "time": "2026-07-06",
      "open": 352.2099914550781,
      "high": 358.1700134277344,
      "low": 350.5899963378906,
      "close": 356.0299987792969,
      "volume": 3525200
    },
    {
      "time": "2026-07-07",
      "open": 358.5400085449219,
      "high": 359.5899963378906,
      "low": 349.239990234375,
      "close": 349.5799865722656,
      "volume": 2909000
    },
    {
      "time": "2026-07-08",
      "open": 345.45001220703125,
      "high": 346.80999755859375,
      "low": 333.55999755859375,
      "close": 336.3900146484375,
      "volume": 3568800
    },
    {
      "time": "2026-07-09",
      "open": 337.010009765625,
      "high": 348.510009765625,
      "low": 335.2900085449219,
      "close": 346.7200012207031,
      "volume": 3474000
    },
    {
      "time": "2026-07-10",
      "open": 351.2200012207031,
      "high": 352.989990234375,
      "low": 345.92999267578125,
      "close": 350.5799865722656,
      "volume": 2792700
    },
    {
      "time": "2026-07-13",
      "open": 356.6000061035156,
      "high": 357.5899963378906,
      "low": 352.70001220703125,
      "close": 354.42999267578125,
      "volume": 2624600
    },
    {
      "time": "2026-07-14",
      "open": 353.0899963378906,
      "high": 361,
      "low": 352.4700012207031,
      "close": 355.05999755859375,
      "volume": 3530900
    },
    {
      "time": "2026-07-15",
      "open": 356.1400146484375,
      "high": 362.7200012207031,
      "low": 356.1400146484375,
      "close": 358.44000244140625,
      "volume": 2525600
    },
    {
      "time": "2026-07-16",
      "open": 359.3500061035156,
      "high": 363.1400146484375,
      "low": 358.1600036621094,
      "close": 361.57000732421875,
      "volume": 2441600
    },
    {
      "time": "2026-07-17",
      "open": 356.5799865722656,
      "high": 358.79998779296875,
      "low": 351.82000732421875,
      "close": 355.3500061035156,
      "volume": 2647200
    },
    {
      "time": "2026-07-20",
      "open": 355.79998779296875,
      "high": 357.3999938964844,
      "low": 350.9599914550781,
      "close": 351.92999267578125,
      "volume": 2311200
    },
    {
      "time": "2026-07-21",
      "open": 353.57000732421875,
      "high": 354.8699951171875,
      "low": 348.239990234375,
      "close": 350.7900085449219,
      "volume": 2456600
    },
    {
      "time": "2026-07-22",
      "open": 348.82000732421875,
      "high": 349.70001220703125,
      "low": 345.0400085449219,
      "close": 348.739990234375,
      "volume": 2465900
    },
    {
      "time": "2026-07-23",
      "open": 343.3900146484375,
      "high": 344.9100036621094,
      "low": 338.20001220703125,
      "close": 340.8399963378906,
      "volume": 4310600
    },
    {
      "time": "2026-07-24",
      "open": 326.1199951171875,
      "high": 329.0299987792969,
      "low": 318.20001220703125,
      "close": 326.1700134277344,
      "volume": 5657154
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 319.54900024414064
    },
    {
      "time": "2025-10-06",
      "value": 319.9566003417969
    },
    {
      "time": "2025-10-07",
      "value": 320.30120056152344
    },
    {
      "time": "2025-10-08",
      "value": 320.6068005371094
    },
    {
      "time": "2025-10-09",
      "value": 321.0274005126953
    },
    {
      "time": "2025-10-10",
      "value": 321.36640075683596
    },
    {
      "time": "2025-10-13",
      "value": 321.94340087890623
    },
    {
      "time": "2025-10-14",
      "value": 322.62860107421875
    },
    {
      "time": "2025-10-15",
      "value": 323.3090008544922
    },
    {
      "time": "2025-10-16",
      "value": 323.8606005859375
    },
    {
      "time": "2025-10-17",
      "value": 324.89840026855467
    },
    {
      "time": "2025-10-20",
      "value": 325.9394006347656
    },
    {
      "time": "2025-10-21",
      "value": 327.11920043945315
    },
    {
      "time": "2025-10-22",
      "value": 328.0950006103516
    },
    {
      "time": "2025-10-23",
      "value": 329.05620056152344
    },
    {
      "time": "2025-10-24",
      "value": 330.05280029296875
    },
    {
      "time": "2025-10-27",
      "value": 331.1768005371094
    },
    {
      "time": "2025-10-28",
      "value": 332.25640075683594
    },
    {
      "time": "2025-10-29",
      "value": 333.2988006591797
    },
    {
      "time": "2025-10-30",
      "value": 334.30840087890624
    },
    {
      "time": "2025-10-31",
      "value": 335.35960083007814
    },
    {
      "time": "2025-11-03",
      "value": 336.2088006591797
    },
    {
      "time": "2025-11-04",
      "value": 337.1026007080078
    },
    {
      "time": "2025-11-05",
      "value": 338.00660034179685
    },
    {
      "time": "2025-11-06",
      "value": 338.8720007324219
    },
    {
      "time": "2025-11-07",
      "value": 339.7030010986328
    },
    {
      "time": "2025-11-10",
      "value": 340.4350012207031
    },
    {
      "time": "2025-11-11",
      "value": 341.2146014404297
    },
    {
      "time": "2025-11-12",
      "value": 342.19580139160155
    },
    {
      "time": "2025-11-13",
      "value": 342.8774017333984
    },
    {
      "time": "2025-11-14",
      "value": 343.4966015625
    },
    {
      "time": "2025-11-17",
      "value": 343.8134014892578
    },
    {
      "time": "2025-11-18",
      "value": 344.1398016357422
    },
    {
      "time": "2025-11-19",
      "value": 344.56560180664064
    },
    {
      "time": "2025-11-20",
      "value": 344.85520141601563
    },
    {
      "time": "2025-11-21",
      "value": 345.4068017578125
    },
    {
      "time": "2025-11-24",
      "value": 345.98020141601563
    },
    {
      "time": "2025-11-25",
      "value": 346.69220153808595
    },
    {
      "time": "2025-11-26",
      "value": 347.2516015625
    },
    {
      "time": "2025-11-28",
      "value": 347.7236010742188
    },
    {
      "time": "2025-12-01",
      "value": 348.1074011230469
    },
    {
      "time": "2025-12-02",
      "value": 348.5018011474609
    },
    {
      "time": "2025-12-03",
      "value": 349.0350012207031
    },
    {
      "time": "2025-12-04",
      "value": 349.6484008789063
    },
    {
      "time": "2025-12-05",
      "value": 350.2518011474609
    },
    {
      "time": "2025-12-08",
      "value": 350.66380126953123
    },
    {
      "time": "2025-12-09",
      "value": 351.0958013916016
    },
    {
      "time": "2025-12-10",
      "value": 351.96400146484376
    },
    {
      "time": "2025-12-11",
      "value": 353.0906018066406
    },
    {
      "time": "2025-12-12",
      "value": 354.13220153808595
    },
    {
      "time": "2025-12-15",
      "value": 355.1788018798828
    },
    {
      "time": "2025-12-16",
      "value": 356.1540020751953
    },
    {
      "time": "2025-12-17",
      "value": 357.1068017578125
    },
    {
      "time": "2025-12-18",
      "value": 358.14080139160154
    },
    {
      "time": "2025-12-19",
      "value": 359.18220153808596
    },
    {
      "time": "2025-12-22",
      "value": 360.47400146484375
    },
    {
      "time": "2025-12-23",
      "value": 361.6554016113281
    },
    {
      "time": "2025-12-24",
      "value": 362.66060119628906
    },
    {
      "time": "2025-12-26",
      "value": 363.66840087890625
    },
    {
      "time": "2025-12-29",
      "value": 364.7124011230469
    },
    {
      "time": "2025-12-30",
      "value": 365.2478015136719
    },
    {
      "time": "2025-12-31",
      "value": 365.6572015380859
    },
    {
      "time": "2026-01-02",
      "value": 366.0074017333984
    },
    {
      "time": "2026-01-05",
      "value": 366.5634014892578
    },
    {
      "time": "2026-01-06",
      "value": 367.13600158691406
    },
    {
      "time": "2026-01-07",
      "value": 367.54920166015626
    },
    {
      "time": "2026-01-08",
      "value": 367.97540161132815
    },
    {
      "time": "2026-01-09",
      "value": 368.2670013427734
    },
    {
      "time": "2026-01-12",
      "value": 368.2944012451172
    },
    {
      "time": "2026-01-13",
      "value": 368.27680114746096
    },
    {
      "time": "2026-01-14",
      "value": 368.2274011230469
    },
    {
      "time": "2026-01-15",
      "value": 368.14240112304685
    },
    {
      "time": "2026-01-16",
      "value": 368.2284014892578
    },
    {
      "time": "2026-01-20",
      "value": 367.9562017822266
    },
    {
      "time": "2026-01-21",
      "value": 367.83380126953125
    },
    {
      "time": "2026-01-22",
      "value": 367.8234008789062
    },
    {
      "time": "2026-01-23",
      "value": 367.6996008300781
    },
    {
      "time": "2026-01-26",
      "value": 367.56140075683595
    },
    {
      "time": "2026-01-27",
      "value": 367.2950012207031
    },
    {
      "time": "2026-01-28",
      "value": 367.14020080566405
    },
    {
      "time": "2026-01-29",
      "value": 367.1666009521484
    },
    {
      "time": "2026-01-30",
      "value": 367.38500122070315
    },
    {
      "time": "2026-02-02",
      "value": 367.62840087890623
    },
    {
      "time": "2026-02-03",
      "value": 367.72820068359374
    },
    {
      "time": "2026-02-04",
      "value": 367.92560119628905
    },
    {
      "time": "2026-02-05",
      "value": 367.96020080566404
    },
    {
      "time": "2026-02-06",
      "value": 368.0246008300781
    },
    {
      "time": "2026-02-09",
      "value": 367.9650006103516
    },
    {
      "time": "2026-02-10",
      "value": 367.9496008300781
    },
    {
      "time": "2026-02-11",
      "value": 367.7244012451172
    },
    {
      "time": "2026-02-12",
      "value": 367.37580139160156
    },
    {
      "time": "2026-02-13",
      "value": 366.91180114746095
    },
    {
      "time": "2026-02-17",
      "value": 366.43980102539064
    },
    {
      "time": "2026-02-18",
      "value": 365.94160095214846
    },
    {
      "time": "2026-02-19",
      "value": 365.3876007080078
    },
    {
      "time": "2026-02-20",
      "value": 365.0656005859375
    },
    {
      "time": "2026-02-23",
      "value": 364.21220031738284
    },
    {
      "time": "2026-02-24",
      "value": 363.110400390625
    },
    {
      "time": "2026-02-25",
      "value": 361.95440002441404
    },
    {
      "time": "2026-02-26",
      "value": 361.00960021972656
    },
    {
      "time": "2026-02-27",
      "value": 359.53619995117185
    },
    {
      "time": "2026-03-02",
      "value": 358.0697998046875
    },
    {
      "time": "2026-03-03",
      "value": 356.7140002441406
    },
    {
      "time": "2026-03-04",
      "value": 355.42780029296875
    },
    {
      "time": "2026-03-05",
      "value": 354.0417999267578
    },
    {
      "time": "2026-03-06",
      "value": 352.4447998046875
    },
    {
      "time": "2026-03-09",
      "value": 350.9085998535156
    },
    {
      "time": "2026-03-10",
      "value": 349.30940002441406
    },
    {
      "time": "2026-03-11",
      "value": 347.8082000732422
    },
    {
      "time": "2026-03-12",
      "value": 346.33960021972655
    },
    {
      "time": "2026-03-13",
      "value": 344.8709997558594
    },
    {
      "time": "2026-03-16",
      "value": 343.43599975585937
    },
    {
      "time": "2026-03-17",
      "value": 341.98679931640623
    },
    {
      "time": "2026-03-18",
      "value": 340.27859985351563
    },
    {
      "time": "2026-03-19",
      "value": 338.50599975585936
    },
    {
      "time": "2026-03-20",
      "value": 336.85159973144533
    },
    {
      "time": "2026-03-23",
      "value": 335.2301995849609
    },
    {
      "time": "2026-03-24",
      "value": 333.7579998779297
    },
    {
      "time": "2026-03-25",
      "value": 332.57099975585936
    },
    {
      "time": "2026-03-26",
      "value": 331.39880004882815
    },
    {
      "time": "2026-03-27",
      "value": 330.07899963378907
    },
    {
      "time": "2026-03-30",
      "value": 328.8813995361328
    },
    {
      "time": "2026-03-31",
      "value": 327.63519958496096
    },
    {
      "time": "2026-04-01",
      "value": 326.62039978027343
    },
    {
      "time": "2026-04-02",
      "value": 325.43179992675783
    },
    {
      "time": "2026-04-06",
      "value": 324.1860003662109
    },
    {
      "time": "2026-04-07",
      "value": 323.0928002929688
    },
    {
      "time": "2026-04-08",
      "value": 322.15460021972655
    },
    {
      "time": "2026-04-09",
      "value": 321.32099975585936
    },
    {
      "time": "2026-04-10",
      "value": 320.4511999511719
    },
    {
      "time": "2026-04-13",
      "value": 319.7576000976562
    },
    {
      "time": "2026-04-14",
      "value": 319.25339965820314
    },
    {
      "time": "2026-04-15",
      "value": 318.7779998779297
    },
    {
      "time": "2026-04-16",
      "value": 318.30059997558595
    },
    {
      "time": "2026-04-17",
      "value": 317.8609997558594
    },
    {
      "time": "2026-04-20",
      "value": 317.3659997558594
    },
    {
      "time": "2026-04-21",
      "value": 316.77880004882815
    },
    {
      "time": "2026-04-22",
      "value": 316.2435998535156
    },
    {
      "time": "2026-04-23",
      "value": 315.35059936523436
    },
    {
      "time": "2026-04-24",
      "value": 314.5519989013672
    },
    {
      "time": "2026-04-27",
      "value": 314.0711987304687
    },
    {
      "time": "2026-04-28",
      "value": 313.63919860839843
    },
    {
      "time": "2026-04-29",
      "value": 313.0615985107422
    },
    {
      "time": "2026-04-30",
      "value": 312.59779846191407
    },
    {
      "time": "2026-05-01",
      "value": 312.1383984375
    },
    {
      "time": "2026-05-04",
      "value": 311.59899841308595
    },
    {
      "time": "2026-05-05",
      "value": 311.4931988525391
    },
    {
      "time": "2026-05-06",
      "value": 311.5215985107422
    },
    {
      "time": "2026-05-07",
      "value": 311.3535986328125
    },
    {
      "time": "2026-05-08",
      "value": 310.9677984619141
    },
    {
      "time": "2026-05-11",
      "value": 311.03619873046875
    },
    {
      "time": "2026-05-12",
      "value": 311.173798828125
    },
    {
      "time": "2026-05-13",
      "value": 311.20959838867185
    },
    {
      "time": "2026-05-14",
      "value": 311.24079833984376
    },
    {
      "time": "2026-05-15",
      "value": 311.36619873046874
    },
    {
      "time": "2026-05-18",
      "value": 311.59099853515625
    },
    {
      "time": "2026-05-19",
      "value": 311.6695983886719
    },
    {
      "time": "2026-05-20",
      "value": 311.80299865722657
    },
    {
      "time": "2026-05-21",
      "value": 311.8771990966797
    },
    {
      "time": "2026-05-22",
      "value": 312.0749987792969
    },
    {
      "time": "2026-05-26",
      "value": 312.2901989746094
    },
    {
      "time": "2026-05-27",
      "value": 312.5769989013672
    },
    {
      "time": "2026-05-28",
      "value": 312.8739990234375
    },
    {
      "time": "2026-05-29",
      "value": 313.3155987548828
    },
    {
      "time": "2026-06-01",
      "value": 313.68779907226565
    },
    {
      "time": "2026-06-02",
      "value": 313.9971990966797
    },
    {
      "time": "2026-06-03",
      "value": 313.97039916992185
    },
    {
      "time": "2026-06-04",
      "value": 314.1809991455078
    },
    {
      "time": "2026-06-05",
      "value": 314.3893994140625
    },
    {
      "time": "2026-06-08",
      "value": 314.6475988769531
    },
    {
      "time": "2026-06-09",
      "value": 315.16979919433595
    },
    {
      "time": "2026-06-10",
      "value": 315.48679931640623
    },
    {
      "time": "2026-06-11",
      "value": 315.8069989013672
    },
    {
      "time": "2026-06-12",
      "value": 316.2867987060547
    },
    {
      "time": "2026-06-15",
      "value": 316.9907989501953
    },
    {
      "time": "2026-06-16",
      "value": 317.69099853515627
    },
    {
      "time": "2026-06-17",
      "value": 318.36119873046874
    },
    {
      "time": "2026-06-18",
      "value": 318.7943988037109
    },
    {
      "time": "2026-06-22",
      "value": 319.20039916992187
    },
    {
      "time": "2026-06-23",
      "value": 319.6859991455078
    },
    {
      "time": "2026-06-24",
      "value": 320.0607989501953
    },
    {
      "time": "2026-06-25",
      "value": 320.3707989501953
    },
    {
      "time": "2026-06-26",
      "value": 320.5967987060547
    },
    {
      "time": "2026-06-29",
      "value": 320.8991986083984
    },
    {
      "time": "2026-06-30",
      "value": 321.0303985595703
    },
    {
      "time": "2026-07-01",
      "value": 321.39299865722654
    },
    {
      "time": "2026-07-02",
      "value": 321.8363983154297
    },
    {
      "time": "2026-07-06",
      "value": 322.29899841308594
    },
    {
      "time": "2026-07-07",
      "value": 322.9195983886719
    },
    {
      "time": "2026-07-08",
      "value": 323.3657989501953
    },
    {
      "time": "2026-07-09",
      "value": 323.92339904785155
    },
    {
      "time": "2026-07-10",
      "value": 324.6169989013672
    },
    {
      "time": "2026-07-13",
      "value": 325.3925988769531
    },
    {
      "time": "2026-07-14",
      "value": 326.0327990722656
    },
    {
      "time": "2026-07-15",
      "value": 326.8079992675781
    },
    {
      "time": "2026-07-16",
      "value": 327.65519958496094
    },
    {
      "time": "2026-07-17",
      "value": 328.4431994628906
    },
    {
      "time": "2026-07-20",
      "value": 329.0437994384766
    },
    {
      "time": "2026-07-21",
      "value": 329.68579956054685
    },
    {
      "time": "2026-07-22",
      "value": 330.3399993896484
    },
    {
      "time": "2026-07-23",
      "value": 330.9103991699219
    },
    {
      "time": "2026-07-24",
      "value": 331.14759948730466
    }
  ],
  "analysis": null
}