{
  "ok": true,
  "cached": false,
  "ticker": "BA",
  "price": 209.52,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David Rouzer",
      "slug": "david-rouzer",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2025-12-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David Rouzer",
      "slug": "david-rouzer",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2025-12-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Boeing (BA) Stock May Be Fully Priced Following Its 12% Slide",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/boeing-ba-stock-may-fully-001620036.html",
      "published": "2026-07-25"
    },
    {
      "title": "Analyst Report: Dassault Systèmes SE",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/3c1cca35-576c-302f-bd22-3e9367cc0b0c/analyst-report%3A-dassault.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX Lands With a Thud",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/f78ef94c-b15b-3027-93dc-8daa6127f295/spacex-lands-with-a-thud.html",
      "published": "2026-07-24"
    },
    {
      "title": "Boeing Has a $695B Backlog and Analysts See 29% Upside. Should You Buy Before July 28 Earnings?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/df0236a2-784e-34c1-80f0-dd050d450552/boeing-has-a-%24695b-backlog.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Best Aerospace and Defense ETFs to Buy",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/1c1ad571-cfba-3449-9cbd-8b01d2a5377c/the-best-aerospace-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Lockheed Martin Stock Has A Record Backlog, So What's The Market Worried About?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/e20eb32b-cce4-3022-9f82-cd5b2b725056/lockheed-martin-stock-has-a.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 Cash-Burning Stock to Consider Right Now and 2 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-burning-stock-consider-152908955.html",
      "published": "2026-07-24"
    },
    {
      "title": "AerSale® Announces Date for Second Quarter 2026 Earnings Release Conference Call",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/aersale-announces-date-second-quarter-144000615.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 232.02000427246094,
      "high": 233.30999755859375,
      "low": 228.83999633789062,
      "close": 233.05999755859375,
      "volume": 4628500
    },
    {
      "time": "2025-07-28",
      "open": 233.24000549316406,
      "high": 236.6300048828125,
      "low": 232.91000366210938,
      "close": 236.41000366210938,
      "volume": 7923800
    },
    {
      "time": "2025-07-29",
      "open": 239.5,
      "high": 242.69000244140625,
      "low": 225.25999450683594,
      "close": 226.0800018310547,
      "volume": 20163600
    },
    {
      "time": "2025-07-30",
      "open": 227.83999633789062,
      "high": 231.72000122070312,
      "low": 224.35000610351562,
      "close": 225.83999633789062,
      "volume": 9354600
    },
    {
      "time": "2025-07-31",
      "open": 224.02000427246094,
      "high": 225,
      "low": 221.14999389648438,
      "close": 221.83999633789062,
      "volume": 7825000
    },
    {
      "time": "2025-08-01",
      "open": 219.4499969482422,
      "high": 222.4600067138672,
      "low": 215.89999389648438,
      "close": 221.89999389648438,
      "volume": 8572200
    },
    {
      "time": "2025-08-04",
      "open": 220.14999389648438,
      "high": 222.85000610351562,
      "low": 218.02999877929688,
      "close": 222.33999633789062,
      "volume": 5997300
    },
    {
      "time": "2025-08-05",
      "open": 222.3699951171875,
      "high": 226.02999877929688,
      "low": 221.07000732421875,
      "close": 224.86000061035156,
      "volume": 5687400
    },
    {
      "time": "2025-08-06",
      "open": 225.6999969482422,
      "high": 226.57000732421875,
      "low": 224.0399932861328,
      "close": 225.0399932861328,
      "volume": 3898800
    },
    {
      "time": "2025-08-07",
      "open": 226.14999389648438,
      "high": 230.38999938964844,
      "low": 224.5800018310547,
      "close": 227.3300018310547,
      "volume": 4563100
    },
    {
      "time": "2025-08-08",
      "open": 227.5,
      "high": 230.89999389648438,
      "low": 227.3800048828125,
      "close": 229.1199951171875,
      "volume": 4724200
    },
    {
      "time": "2025-08-11",
      "open": 229,
      "high": 229.32000732421875,
      "low": 225.1699981689453,
      "close": 225.9600067138672,
      "volume": 4872700
    },
    {
      "time": "2025-08-12",
      "open": 226.9499969482422,
      "high": 232.61000061035156,
      "low": 226.4600067138672,
      "close": 232.61000061035156,
      "volume": 7396400
    },
    {
      "time": "2025-08-13",
      "open": 233.25,
      "high": 235.60000610351562,
      "low": 229.3300018310547,
      "close": 233.3699951171875,
      "volume": 6670400
    },
    {
      "time": "2025-08-14",
      "open": 231.64999389648438,
      "high": 233.97000122070312,
      "low": 230.86000061035156,
      "close": 233.19000244140625,
      "volume": 5320800
    },
    {
      "time": "2025-08-15",
      "open": 233.36000061035156,
      "high": 236.4499969482422,
      "low": 231.42999267578125,
      "close": 235.25999450683594,
      "volume": 6291400
    },
    {
      "time": "2025-08-18",
      "open": 234.47000122070312,
      "high": 235.16000366210938,
      "low": 229.11000061035156,
      "close": 232.41000366210938,
      "volume": 8456000
    },
    {
      "time": "2025-08-19",
      "open": 232,
      "high": 232.42999267578125,
      "low": 223.75,
      "close": 225,
      "volume": 9061100
    },
    {
      "time": "2025-08-20",
      "open": 224.49000549316406,
      "high": 226.3699951171875,
      "low": 223.60000610351562,
      "close": 225.6199951171875,
      "volume": 5016000
    },
    {
      "time": "2025-08-21",
      "open": 227.1300048828125,
      "high": 227.5800018310547,
      "low": 223.7100067138672,
      "close": 224.4600067138672,
      "volume": 6101100
    },
    {
      "time": "2025-08-22",
      "open": 225.41000366210938,
      "high": 233.6999969482422,
      "low": 225.24000549316406,
      "close": 230.1199951171875,
      "volume": 8678400
    },
    {
      "time": "2025-08-25",
      "open": 229.60000610351562,
      "high": 230.25,
      "low": 226.60000610351562,
      "close": 226.8699951171875,
      "volume": 4757600
    },
    {
      "time": "2025-08-26",
      "open": 228,
      "high": 234.8300018310547,
      "low": 227.97999572753906,
      "close": 234.8300018310547,
      "volume": 7380200
    },
    {
      "time": "2025-08-27",
      "open": 235.36000061035156,
      "high": 236.33999633789062,
      "low": 232.39999389648438,
      "close": 235.6199951171875,
      "volume": 4757400
    },
    {
      "time": "2025-08-28",
      "open": 235.85000610351562,
      "high": 237.35000610351562,
      "low": 234.5,
      "close": 236.16000366210938,
      "volume": 4039600
    },
    {
      "time": "2025-08-29",
      "open": 236.1300048828125,
      "high": 238.0500030517578,
      "low": 233.1699981689453,
      "close": 234.67999267578125,
      "volume": 5008600
    },
    {
      "time": "2025-09-02",
      "open": 231.27999877929688,
      "high": 238.3300018310547,
      "low": 230.8000030517578,
      "close": 237.3800048828125,
      "volume": 6339100
    },
    {
      "time": "2025-09-03",
      "open": 237.05999755859375,
      "high": 237.05999755859375,
      "low": 230.75999450683594,
      "close": 232.3800048828125,
      "volume": 5999000
    },
    {
      "time": "2025-09-04",
      "open": 233.00999450683594,
      "high": 233.10000610351562,
      "low": 229.2100067138672,
      "close": 230.75,
      "volume": 4093200
    },
    {
      "time": "2025-09-05",
      "open": 231.8000030517578,
      "high": 232.22999572753906,
      "low": 225.5,
      "close": 229.61000061035156,
      "volume": 8203600
    },
    {
      "time": "2025-09-08",
      "open": 231.6999969482422,
      "high": 232.1999969482422,
      "low": 228.08999633789062,
      "close": 230.9499969482422,
      "volume": 5955000
    },
    {
      "time": "2025-09-09",
      "open": 231.00999450683594,
      "high": 232.27999877929688,
      "low": 228.4499969482422,
      "close": 229.52000427246094,
      "volume": 5510400
    },
    {
      "time": "2025-09-10",
      "open": 229.60000610351562,
      "high": 230.10000610351562,
      "low": 226.58999633789062,
      "close": 227.52000427246094,
      "volume": 4949500
    },
    {
      "time": "2025-09-11",
      "open": 228,
      "high": 229.69000244140625,
      "low": 219.64999389648438,
      "close": 219.99000549316406,
      "volume": 12010800
    },
    {
      "time": "2025-09-12",
      "open": 219.88999938964844,
      "high": 220,
      "low": 215.6999969482422,
      "close": 215.94000244140625,
      "volume": 11094900
    },
    {
      "time": "2025-09-15",
      "open": 216.25,
      "high": 217.25999450683594,
      "low": 214.07000732421875,
      "close": 215.75,
      "volume": 6896200
    },
    {
      "time": "2025-09-16",
      "open": 216.86000061035156,
      "high": 217.1300048828125,
      "low": 213.75,
      "close": 215.02000427246094,
      "volume": 6330600
    },
    {
      "time": "2025-09-17",
      "open": 215.58999633789062,
      "high": 218.0500030517578,
      "low": 213.1300048828125,
      "close": 214.6300048828125,
      "volume": 6019500
    },
    {
      "time": "2025-09-18",
      "open": 215.22999572753906,
      "high": 217.39999389648438,
      "low": 213.6999969482422,
      "close": 215.66000366210938,
      "volume": 6414000
    },
    {
      "time": "2025-09-19",
      "open": 217.72999572753906,
      "high": 217.72999572753906,
      "low": 213.6199951171875,
      "close": 215.64999389648438,
      "volume": 10513700
    },
    {
      "time": "2025-09-22",
      "open": 215.1699981689453,
      "high": 215.89999389648438,
      "low": 211.42999267578125,
      "close": 212.08999633789062,
      "volume": 7467700
    },
    {
      "time": "2025-09-23",
      "open": 217.1199951171875,
      "high": 219.82000732421875,
      "low": 214.00999450683594,
      "close": 216.33999633789062,
      "volume": 12760900
    },
    {
      "time": "2025-09-24",
      "open": 217.55999755859375,
      "high": 218.17999267578125,
      "low": 214.77000427246094,
      "close": 215.10000610351562,
      "volume": 7354800
    },
    {
      "time": "2025-09-25",
      "open": 214.8699951171875,
      "high": 216.86000061035156,
      "low": 211.97999572753906,
      "close": 213.52999877929688,
      "volume": 6649300
    },
    {
      "time": "2025-09-26",
      "open": 223.36000061035156,
      "high": 224.10000610351562,
      "low": 219.11000061035156,
      "close": 221.25999450683594,
      "volume": 17281700
    },
    {
      "time": "2025-09-29",
      "open": 222.3699951171875,
      "high": 222.80999755859375,
      "low": 215.1199951171875,
      "close": 217.0800018310547,
      "volume": 11290600
    },
    {
      "time": "2025-09-30",
      "open": 217.10000610351562,
      "high": 217.67999267578125,
      "low": 212.8300018310547,
      "close": 215.8300018310547,
      "volume": 9289300
    },
    {
      "time": "2025-10-01",
      "open": 214.00999450683594,
      "high": 215.6300048828125,
      "low": 213.6999969482422,
      "close": 215.1999969482422,
      "volume": 7178000
    },
    {
      "time": "2025-10-02",
      "open": 215.4499969482422,
      "high": 218.86000061035156,
      "low": 215.30999755859375,
      "close": 217.42999267578125,
      "volume": 8281100
    },
    {
      "time": "2025-10-03",
      "open": 216.75,
      "high": 218.8300018310547,
      "low": 215.25,
      "close": 216.3000030517578,
      "volume": 6634100
    },
    {
      "time": "2025-10-06",
      "open": 217.8699951171875,
      "high": 221.8000030517578,
      "low": 215.89999389648438,
      "close": 219.72999572753906,
      "volume": 7665300
    },
    {
      "time": "2025-10-07",
      "open": 220.11000061035156,
      "high": 223.9499969482422,
      "low": 219.1999969482422,
      "close": 221.82000732421875,
      "volume": 7610600
    },
    {
      "time": "2025-10-08",
      "open": 222.72999572753906,
      "high": 226.19000244140625,
      "low": 221.47000122070312,
      "close": 225.32000732421875,
      "volume": 6189700
    },
    {
      "time": "2025-10-09",
      "open": 225.6999969482422,
      "high": 225.6999969482422,
      "low": 215.89999389648438,
      "close": 216,
      "volume": 12974800
    },
    {
      "time": "2025-10-10",
      "open": 217,
      "high": 217.89999389648438,
      "low": 210.72999572753906,
      "close": 210.72999572753906,
      "volume": 10647900
    },
    {
      "time": "2025-10-13",
      "open": 212.08999633789062,
      "high": 215.8000030517578,
      "low": 212.05999755859375,
      "close": 215.55999755859375,
      "volume": 5657300
    },
    {
      "time": "2025-10-14",
      "open": 213.5399932861328,
      "high": 217.9499969482422,
      "low": 212.24000549316406,
      "close": 214.3000030517578,
      "volume": 5975700
    },
    {
      "time": "2025-10-15",
      "open": 215.0399932861328,
      "high": 215.92999267578125,
      "low": 212.47999572753906,
      "close": 214,
      "volume": 5055600
    },
    {
      "time": "2025-10-16",
      "open": 214.66000366210938,
      "high": 214.9600067138672,
      "low": 210.66000366210938,
      "close": 211.88999938964844,
      "volume": 5555200
    },
    {
      "time": "2025-10-17",
      "open": 210.91000366210938,
      "high": 214.67999267578125,
      "low": 210.75,
      "close": 212.94000244140625,
      "volume": 6482700
    },
    {
      "time": "2025-10-20",
      "open": 215.1300048828125,
      "high": 217.3800048828125,
      "low": 214.55999755859375,
      "close": 216.82000732421875,
      "volume": 5865100
    },
    {
      "time": "2025-10-21",
      "open": 217.2100067138672,
      "high": 217.6999969482422,
      "low": 215.5500030517578,
      "close": 217.25999450683594,
      "volume": 4209500
    },
    {
      "time": "2025-10-22",
      "open": 216.67999267578125,
      "high": 217.39999389648438,
      "low": 213.8000030517578,
      "close": 216.58999633789062,
      "volume": 6310300
    },
    {
      "time": "2025-10-23",
      "open": 216.39999389648438,
      "high": 219.3000030517578,
      "low": 216.25,
      "close": 217.77000427246094,
      "volume": 5356200
    },
    {
      "time": "2025-10-24",
      "open": 219.0399932861328,
      "high": 221.74000549316406,
      "low": 218.50999450683594,
      "close": 221.35000610351562,
      "volume": 5238100
    },
    {
      "time": "2025-10-27",
      "open": 222.77999877929688,
      "high": 223.5800018310547,
      "low": 221.82000732421875,
      "close": 223,
      "volume": 6084300
    },
    {
      "time": "2025-10-28",
      "open": 224.36000061035156,
      "high": 225.55999755859375,
      "low": 222.60000610351562,
      "close": 223.3300018310547,
      "volume": 7027200
    },
    {
      "time": "2025-10-29",
      "open": 221.36000061035156,
      "high": 221.89999389648438,
      "low": 212.5,
      "close": 213.5800018310547,
      "volume": 20940100
    },
    {
      "time": "2025-10-30",
      "open": 210.00999450683594,
      "high": 210.27999877929688,
      "low": 200.02000427246094,
      "close": 200.0800018310547,
      "volume": 19417000
    },
    {
      "time": "2025-10-31",
      "open": 201.25,
      "high": 202.60000610351562,
      "low": 198.3000030517578,
      "close": 201.02000427246094,
      "volume": 10696600
    },
    {
      "time": "2025-11-03",
      "open": 202.0399932861328,
      "high": 205.66000366210938,
      "low": 201.5800018310547,
      "close": 204.5500030517578,
      "volume": 8103900
    },
    {
      "time": "2025-11-04",
      "open": 201.8000030517578,
      "high": 202.22000122070312,
      "low": 197.57000732421875,
      "close": 198.0500030517578,
      "volume": 8619600
    },
    {
      "time": "2025-11-05",
      "open": 197.75,
      "high": 198.50999450683594,
      "low": 195.30999755859375,
      "close": 197.6199951171875,
      "volume": 9885700
    },
    {
      "time": "2025-11-06",
      "open": 198.10000610351562,
      "high": 201.27000427246094,
      "low": 195.4499969482422,
      "close": 196.5,
      "volume": 7740500
    },
    {
      "time": "2025-11-07",
      "open": 195.5,
      "high": 195.85000610351562,
      "low": 191.49000549316406,
      "close": 194.61000061035156,
      "volume": 7869500
    },
    {
      "time": "2025-11-10",
      "open": 195.88999938964844,
      "high": 196.44000244140625,
      "low": 193.19000244140625,
      "close": 194.80999755859375,
      "volume": 7447400
    },
    {
      "time": "2025-11-11",
      "open": 194.74000549316406,
      "high": 196.39999389648438,
      "low": 194.35000610351562,
      "close": 195.2100067138672,
      "volume": 5783400
    },
    {
      "time": "2025-11-12",
      "open": 195.75,
      "high": 196.66000366210938,
      "low": 193.8000030517578,
      "close": 195.5,
      "volume": 8288300
    },
    {
      "time": "2025-11-13",
      "open": 195.6300048828125,
      "high": 196.1999969482422,
      "low": 193.11000061035156,
      "close": 194.5800018310547,
      "volume": 6739300
    },
    {
      "time": "2025-11-14",
      "open": 192.8800048828125,
      "high": 197.02999877929688,
      "low": 192.14999389648438,
      "close": 194.52000427246094,
      "volume": 6189800
    },
    {
      "time": "2025-11-17",
      "open": 194.83999633789062,
      "high": 194.83999633789062,
      "low": 190.22999572753906,
      "close": 191.80999755859375,
      "volume": 5877800
    },
    {
      "time": "2025-11-18",
      "open": 190,
      "high": 191.16000366210938,
      "low": 187.85000610351562,
      "close": 189.6300048828125,
      "volume": 8195800
    },
    {
      "time": "2025-11-19",
      "open": 189.2100067138672,
      "high": 189.2100067138672,
      "low": 183.00999450683594,
      "close": 185.6999969482422,
      "volume": 12550400
    },
    {
      "time": "2025-11-20",
      "open": 187.74000549316406,
      "high": 188.10000610351562,
      "low": 178.4199981689453,
      "close": 179.3800048828125,
      "volume": 13706400
    },
    {
      "time": "2025-11-21",
      "open": 180.55999755859375,
      "high": 181.42999267578125,
      "low": 176.77000427246094,
      "close": 179.6999969482422,
      "volume": 10134000
    },
    {
      "time": "2025-11-24",
      "open": 180.30999755859375,
      "high": 180.30999755859375,
      "low": 177.3000030517578,
      "close": 179.1199951171875,
      "volume": 9386000
    },
    {
      "time": "2025-11-25",
      "open": 179.49000549316406,
      "high": 183.47999572753906,
      "low": 177.52000427246094,
      "close": 182.44000244140625,
      "volume": 9676200
    },
    {
      "time": "2025-11-26",
      "open": 184,
      "high": 188.17999267578125,
      "low": 183.02999877929688,
      "close": 186.9199981689453,
      "volume": 7644500
    },
    {
      "time": "2025-11-28",
      "open": 187.8699951171875,
      "high": 189.75,
      "low": 186.91000366210938,
      "close": 189,
      "volume": 3757000
    },
    {
      "time": "2025-12-01",
      "open": 188.9600067138672,
      "high": 189.9499969482422,
      "low": 186.41000366210938,
      "close": 186.4600067138672,
      "volume": 6763700
    },
    {
      "time": "2025-12-02",
      "open": 198.3000030517578,
      "high": 205.77999877929688,
      "low": 195.50999450683594,
      "close": 205.3800048828125,
      "volume": 22624000
    },
    {
      "time": "2025-12-03",
      "open": 204.60000610351562,
      "high": 205.85000610351562,
      "low": 197.39999389648438,
      "close": 202.5399932861328,
      "volume": 14139900
    },
    {
      "time": "2025-12-04",
      "open": 202.85000610351562,
      "high": 202.88999938964844,
      "low": 198.52999877929688,
      "close": 201.8699951171875,
      "volume": 9513300
    },
    {
      "time": "2025-12-05",
      "open": 201.39999389648438,
      "high": 202.9499969482422,
      "low": 200.55999755859375,
      "close": 201.88999938964844,
      "volume": 6857200
    },
    {
      "time": "2025-12-08",
      "open": 203.61000061035156,
      "high": 206.86000061035156,
      "low": 202.55999755859375,
      "close": 206.27000427246094,
      "volume": 8823900
    },
    {
      "time": "2025-12-09",
      "open": 205.35000610351562,
      "high": 207.10000610351562,
      "low": 200.02000427246094,
      "close": 200.3699951171875,
      "volume": 9101900
    },
    {
      "time": "2025-12-10",
      "open": 200.3699951171875,
      "high": 201.35000610351562,
      "low": 198.35000610351562,
      "close": 198.72000122070312,
      "volume": 15159600
    },
    {
      "time": "2025-12-11",
      "open": 198.72999572753906,
      "high": 201.86000061035156,
      "low": 198.0500030517578,
      "close": 200.7100067138672,
      "volume": 7917800
    },
    {
      "time": "2025-12-12",
      "open": 202.1999969482422,
      "high": 206.1199951171875,
      "low": 201.5800018310547,
      "close": 204.3800048828125,
      "volume": 7069700
    },
    {
      "time": "2025-12-15",
      "open": 204.3800048828125,
      "high": 206.6300048828125,
      "low": 203.1699981689453,
      "close": 205.5,
      "volume": 6721600
    },
    {
      "time": "2025-12-16",
      "open": 205,
      "high": 208.64999389648438,
      "low": 204.38999938964844,
      "close": 206.7100067138672,
      "volume": 6120200
    },
    {
      "time": "2025-12-17",
      "open": 206.77999877929688,
      "high": 210.66000366210938,
      "low": 205.82000732421875,
      "close": 206.3300018310547,
      "volume": 7301100
    },
    {
      "time": "2025-12-18",
      "open": 207.99000549316406,
      "high": 210.5500030517578,
      "low": 207.66000366210938,
      "close": 208.27000427246094,
      "volume": 5652100
    },
    {
      "time": "2025-12-19",
      "open": 209.75999450683594,
      "high": 215.97999572753906,
      "low": 209.27000427246094,
      "close": 214.0800018310547,
      "volume": 14793700
    },
    {
      "time": "2025-12-22",
      "open": 215.33999633789062,
      "high": 217.14999389648438,
      "low": 214.22000122070312,
      "close": 216.83999633789062,
      "volume": 5458900
    },
    {
      "time": "2025-12-23",
      "open": 216.89999389648438,
      "high": 217.55999755859375,
      "low": 215.32000732421875,
      "close": 216.85000610351562,
      "volume": 4496300
    },
    {
      "time": "2025-12-24",
      "open": 217,
      "high": 219.27000427246094,
      "low": 216.19000244140625,
      "close": 218.16000366210938,
      "volume": 2943500
    },
    {
      "time": "2025-12-26",
      "open": 218.0500030517578,
      "high": 218.6699981689453,
      "low": 216.13999938964844,
      "close": 216.44000244140625,
      "volume": 2801500
    },
    {
      "time": "2025-12-29",
      "open": 215.89999389648438,
      "high": 218.13999938964844,
      "low": 215.11000061035156,
      "close": 217.25,
      "volume": 5292000
    },
    {
      "time": "2025-12-30",
      "open": 219.13999938964844,
      "high": 221.8800048828125,
      "low": 218.39999389648438,
      "close": 218.5,
      "volume": 5653500
    },
    {
      "time": "2025-12-31",
      "open": 218.92999267578125,
      "high": 219.32000732421875,
      "low": 216.13999938964844,
      "close": 217.1199951171875,
      "volume": 5563000
    },
    {
      "time": "2026-01-02",
      "open": 218.14999389648438,
      "high": 227.77000427246094,
      "low": 215.24000549316406,
      "close": 227.77000427246094,
      "volume": 11261000
    },
    {
      "time": "2026-01-05",
      "open": 228.7899932861328,
      "high": 230.9600067138672,
      "low": 227.5,
      "close": 228.1300048828125,
      "volume": 8278800
    },
    {
      "time": "2026-01-06",
      "open": 229.22999572753906,
      "high": 231.63999938964844,
      "low": 228.60000610351562,
      "close": 229.83999633789062,
      "volume": 6714300
    },
    {
      "time": "2026-01-07",
      "open": 232.14999389648438,
      "high": 233.57000732421875,
      "low": 227.30999755859375,
      "close": 228.1199951171875,
      "volume": 9693100
    },
    {
      "time": "2026-01-08",
      "open": 231.7899932861328,
      "high": 233.11000061035156,
      "low": 225.10000610351562,
      "close": 227.3800048828125,
      "volume": 7126800
    },
    {
      "time": "2026-01-09",
      "open": 228.33999633789062,
      "high": 235.13999938964844,
      "low": 228.3000030517578,
      "close": 234.52999877929688,
      "volume": 8621600
    },
    {
      "time": "2026-01-12",
      "open": 234.2899932861328,
      "high": 239.9499969482422,
      "low": 234,
      "close": 239.80999755859375,
      "volume": 7894000
    },
    {
      "time": "2026-01-13",
      "open": 241.1199951171875,
      "high": 247.39999389648438,
      "low": 240.10000610351562,
      "close": 244.5500030517578,
      "volume": 11460500
    },
    {
      "time": "2026-01-14",
      "open": 244.44000244140625,
      "high": 244.88999938964844,
      "low": 239.60000610351562,
      "close": 242.61000061035156,
      "volume": 7748600
    },
    {
      "time": "2026-01-15",
      "open": 244.3800048828125,
      "high": 248.75,
      "low": 243.97000122070312,
      "close": 247.74000549316406,
      "volume": 6517200
    },
    {
      "time": "2026-01-16",
      "open": 247.75,
      "high": 248.19000244140625,
      "low": 244.9600067138672,
      "close": 247.67999267578125,
      "volume": 5944200
    },
    {
      "time": "2026-01-20",
      "open": 244.39999389648438,
      "high": 249.52000427246094,
      "low": 243.6999969482422,
      "close": 249,
      "volume": 11293200
    },
    {
      "time": "2026-01-21",
      "open": 248.88999938964844,
      "high": 251.30999755859375,
      "low": 244.67999267578125,
      "close": 250.07000732421875,
      "volume": 8160700
    },
    {
      "time": "2026-01-22",
      "open": 252,
      "high": 254.13999938964844,
      "low": 249.77999877929688,
      "close": 251.41000366210938,
      "volume": 9742600
    },
    {
      "time": "2026-01-23",
      "open": 252.74000549316406,
      "high": 253.77000427246094,
      "low": 249.02000427246094,
      "close": 252.14999389648438,
      "volume": 7078700
    },
    {
      "time": "2026-01-26",
      "open": 251.49000549316406,
      "high": 251.58999633789062,
      "low": 247.41000366210938,
      "close": 248.42999267578125,
      "volume": 8469200
    },
    {
      "time": "2026-01-27",
      "open": 242.5,
      "high": 254.35000610351562,
      "low": 238.75,
      "close": 244.55999755859375,
      "volume": 20509200
    },
    {
      "time": "2026-01-28",
      "open": 244.08999633789062,
      "high": 245.86000061035156,
      "low": 237.10000610351562,
      "close": 241.58999633789062,
      "volume": 9999200
    },
    {
      "time": "2026-01-29",
      "open": 242.0800018310547,
      "high": 243.77000427246094,
      "low": 233.35000610351562,
      "close": 234.0399932861328,
      "volume": 9142500
    },
    {
      "time": "2026-01-30",
      "open": 233.5,
      "high": 234.64999389648438,
      "low": 229.94000244140625,
      "close": 233.72000122070312,
      "volume": 6916100
    },
    {
      "time": "2026-02-02",
      "open": 232.63999938964844,
      "high": 236.2899932861328,
      "low": 230.3300018310547,
      "close": 233.02000427246094,
      "volume": 6105300
    },
    {
      "time": "2026-02-03",
      "open": 236.4199981689453,
      "high": 238.85000610351562,
      "low": 228.9600067138672,
      "close": 233.14999389648438,
      "volume": 7655200
    },
    {
      "time": "2026-02-04",
      "open": 233.24000549316406,
      "high": 236.57000732421875,
      "low": 229.91000366210938,
      "close": 235.9499969482422,
      "volume": 7053400
    },
    {
      "time": "2026-02-05",
      "open": 234.11000061035156,
      "high": 240.3300018310547,
      "low": 232.60000610351562,
      "close": 236.9499969482422,
      "volume": 7377300
    },
    {
      "time": "2026-02-06",
      "open": 239.39999389648438,
      "high": 246.3000030517578,
      "low": 239.39999389648438,
      "close": 243.02999877929688,
      "volume": 6701200
    },
    {
      "time": "2026-02-09",
      "open": 242,
      "high": 245.83999633789062,
      "low": 240.5,
      "close": 244.7100067138672,
      "volume": 4707200
    },
    {
      "time": "2026-02-10",
      "open": 245,
      "high": 247.86000061035156,
      "low": 240.86000061035156,
      "close": 242.58999633789062,
      "volume": 5184400
    },
    {
      "time": "2026-02-11",
      "open": 244.47999572753906,
      "high": 244.6999969482422,
      "low": 235.5,
      "close": 236.25999450683594,
      "volume": 5791000
    },
    {
      "time": "2026-02-12",
      "open": 239.25999450683594,
      "high": 245.6699981689453,
      "low": 235.97000122070312,
      "close": 239.35000610351562,
      "volume": 6980800
    },
    {
      "time": "2026-02-13",
      "open": 241.24000549316406,
      "high": 246.50999450683594,
      "low": 240.72000122070312,
      "close": 242.9600067138672,
      "volume": 6835400
    },
    {
      "time": "2026-02-17",
      "open": 243.61000061035156,
      "high": 245.4199981689453,
      "low": 238.92999267578125,
      "close": 244.0399932861328,
      "volume": 4864700
    },
    {
      "time": "2026-02-18",
      "open": 244.5500030517578,
      "high": 245.0800018310547,
      "low": 238.60000610351562,
      "close": 238.92999267578125,
      "volume": 4923000
    },
    {
      "time": "2026-02-19",
      "open": 238.91000366210938,
      "high": 240,
      "low": 233.4199981689453,
      "close": 233.7100067138672,
      "volume": 5827500
    },
    {
      "time": "2026-02-20",
      "open": 232.6300048828125,
      "high": 236.0800018310547,
      "low": 231.13999938964844,
      "close": 232.02999877929688,
      "volume": 5460900
    },
    {
      "time": "2026-02-23",
      "open": 231.5,
      "high": 233.5,
      "low": 227.4600067138672,
      "close": 230.44000244140625,
      "volume": 5380000
    },
    {
      "time": "2026-02-24",
      "open": 229.27000427246094,
      "high": 236.1300048828125,
      "low": 228.38999938964844,
      "close": 233.38999938964844,
      "volume": 4408900
    },
    {
      "time": "2026-02-25",
      "open": 234.10000610351562,
      "high": 234.16000366210938,
      "low": 229.19000244140625,
      "close": 230.36000061035156,
      "volume": 4442600
    },
    {
      "time": "2026-02-26",
      "open": 230.3800048828125,
      "high": 230.66000366210938,
      "low": 225.6699981689453,
      "close": 229.41000366210938,
      "volume": 4613300
    },
    {
      "time": "2026-02-27",
      "open": 227.47000122070312,
      "high": 228.8000030517578,
      "low": 224.91000366210938,
      "close": 227.52999877929688,
      "volume": 6278100
    },
    {
      "time": "2026-03-02",
      "open": 226,
      "high": 230.22999572753906,
      "low": 223.6199951171875,
      "close": 229.74000549316406,
      "volume": 4709000
    },
    {
      "time": "2026-03-03",
      "open": 225.75,
      "high": 226.5,
      "low": 221.11000061035156,
      "close": 224.1199951171875,
      "volume": 6211600
    },
    {
      "time": "2026-03-04",
      "open": 226.3800048828125,
      "high": 227.52999877929688,
      "low": 221.7899932861328,
      "close": 227.30999755859375,
      "volume": 5068700
    },
    {
      "time": "2026-03-05",
      "open": 226.1199951171875,
      "high": 227.67999267578125,
      "low": 218.1300048828125,
      "close": 222.05999755859375,
      "volume": 7199300
    },
    {
      "time": "2026-03-06",
      "open": 219.47999572753906,
      "high": 231.9600067138672,
      "low": 218.63999938964844,
      "close": 231.11000061035156,
      "volume": 10684700
    },
    {
      "time": "2026-03-09",
      "open": 226.75,
      "high": 227.58999633789062,
      "low": 220.4499969482422,
      "close": 225,
      "volume": 8400100
    },
    {
      "time": "2026-03-10",
      "open": 224.10000610351562,
      "high": 226.11000061035156,
      "low": 217.02999877929688,
      "close": 217.75999450683594,
      "volume": 9285300
    },
    {
      "time": "2026-03-11",
      "open": 217.94000244140625,
      "high": 217.94000244140625,
      "low": 213.52999877929688,
      "close": 214.10000610351562,
      "volume": 7937400
    },
    {
      "time": "2026-03-12",
      "open": 212.2100067138672,
      "high": 212.61000061035156,
      "low": 204.3000030517578,
      "close": 204.75999450683594,
      "volume": 10758600
    },
    {
      "time": "2026-03-13",
      "open": 205,
      "high": 210.83999633789062,
      "low": 204.9199981689453,
      "close": 209.88999938964844,
      "volume": 8926600
    },
    {
      "time": "2026-03-16",
      "open": 210.75,
      "high": 216.14999389648438,
      "low": 210.75,
      "close": 213.47000122070312,
      "volume": 7347100
    },
    {
      "time": "2026-03-17",
      "open": 214.67999267578125,
      "high": 217.14999389648438,
      "low": 206.6699981689453,
      "close": 210.82000732421875,
      "volume": 7308100
    },
    {
      "time": "2026-03-18",
      "open": 209,
      "high": 210.5,
      "low": 205.75,
      "close": 205.99000549316406,
      "volume": 5881900
    },
    {
      "time": "2026-03-19",
      "open": 203.0500030517578,
      "high": 203.0500030517578,
      "low": 197.4600067138672,
      "close": 201.17999267578125,
      "volume": 9967600
    },
    {
      "time": "2026-03-20",
      "open": 201.0500030517578,
      "high": 201.99000549316406,
      "low": 192.5399932861328,
      "close": 195.1199951171875,
      "volume": 12925400
    },
    {
      "time": "2026-03-23",
      "open": 198.91000366210938,
      "high": 201.69000244140625,
      "low": 197.19000244140625,
      "close": 198.41000366210938,
      "volume": 6247900
    },
    {
      "time": "2026-03-24",
      "open": 196.11000061035156,
      "high": 197.6199951171875,
      "low": 194.36000061035156,
      "close": 196.4199981689453,
      "volume": 5691800
    },
    {
      "time": "2026-03-25",
      "open": 198.19000244140625,
      "high": 200.75,
      "low": 198,
      "close": 199.61000061035156,
      "volume": 5055900
    },
    {
      "time": "2026-03-26",
      "open": 197.3000030517578,
      "high": 198.24000549316406,
      "low": 194.27000427246094,
      "close": 194.36000061035156,
      "volume": 5772600
    },
    {
      "time": "2026-03-27",
      "open": 192.92999267578125,
      "high": 193.63999938964844,
      "low": 189.27999877929688,
      "close": 190.52000427246094,
      "volume": 6000100
    },
    {
      "time": "2026-03-30",
      "open": 191.47999572753906,
      "high": 192.5,
      "low": 187.72000122070312,
      "close": 189.2100067138672,
      "volume": 6606100
    },
    {
      "time": "2026-03-31",
      "open": 191.1300048828125,
      "high": 199.3300018310547,
      "low": 190.35000610351562,
      "close": 199.02999877929688,
      "volume": 9668300
    },
    {
      "time": "2026-04-01",
      "open": 203.5,
      "high": 210.27999877929688,
      "low": 203.5,
      "close": 207.32000732421875,
      "volume": 9664500
    },
    {
      "time": "2026-04-02",
      "open": 203,
      "high": 208.77999877929688,
      "low": 202.3000030517578,
      "close": 208.22000122070312,
      "volume": 6698600
    },
    {
      "time": "2026-04-06",
      "open": 207.3699951171875,
      "high": 212.39999389648438,
      "low": 207.3699951171875,
      "close": 212.3000030517578,
      "volume": 4172300
    },
    {
      "time": "2026-04-07",
      "open": 211.00999450683594,
      "high": 211.99000549316406,
      "low": 206.9199981689453,
      "close": 210,
      "volume": 4084800
    },
    {
      "time": "2026-04-08",
      "open": 218.94000244140625,
      "high": 220.85000610351562,
      "low": 216,
      "close": 217.8000030517578,
      "volume": 6267200
    },
    {
      "time": "2026-04-09",
      "open": 216,
      "high": 221.2899932861328,
      "low": 216,
      "close": 220.05999755859375,
      "volume": 4768700
    },
    {
      "time": "2026-04-10",
      "open": 220.1699981689453,
      "high": 220.3699951171875,
      "low": 216.66000366210938,
      "close": 217.6300048828125,
      "volume": 4829000
    },
    {
      "time": "2026-04-13",
      "open": 216.25,
      "high": 222.2100067138672,
      "low": 215.4600067138672,
      "close": 222.13999938964844,
      "volume": 4136900
    },
    {
      "time": "2026-04-14",
      "open": 221.69000244140625,
      "high": 225.10000610351562,
      "low": 221.32000732421875,
      "close": 223.77000427246094,
      "volume": 4820900
    },
    {
      "time": "2026-04-15",
      "open": 224.17999267578125,
      "high": 224.72000122070312,
      "low": 221.64999389648438,
      "close": 223.92999267578125,
      "volume": 4397700
    },
    {
      "time": "2026-04-16",
      "open": 225,
      "high": 225.10000610351562,
      "low": 215.39999389648438,
      "close": 218.8800048828125,
      "volume": 7089600
    },
    {
      "time": "2026-04-17",
      "open": 223.07000732421875,
      "high": 230.24000549316406,
      "low": 222.5,
      "close": 223.3800048828125,
      "volume": 8874900
    },
    {
      "time": "2026-04-20",
      "open": 222.22999572753906,
      "high": 225.3699951171875,
      "low": 220.35000610351562,
      "close": 225.0800018310547,
      "volume": 5014500
    },
    {
      "time": "2026-04-21",
      "open": 223.2899932861328,
      "high": 225.66000366210938,
      "low": 218.89999389648438,
      "close": 219.16000366210938,
      "volume": 7566300
    },
    {
      "time": "2026-04-22",
      "open": 227.0500030517578,
      "high": 232.60000610351562,
      "low": 221.22000122070312,
      "close": 231.27999877929688,
      "volume": 15779500
    },
    {
      "time": "2026-04-23",
      "open": 231.50999450683594,
      "high": 235.91000366210938,
      "low": 228.77000427246094,
      "close": 234.14999389648438,
      "volume": 8087600
    },
    {
      "time": "2026-04-24",
      "open": 234.99000549316406,
      "high": 236.4499969482422,
      "low": 232.07000732421875,
      "close": 232.44000244140625,
      "volume": 5732700
    },
    {
      "time": "2026-04-27",
      "open": 233,
      "high": 235.4499969482422,
      "low": 229.38999938964844,
      "close": 231.3300018310547,
      "volume": 4402600
    },
    {
      "time": "2026-04-28",
      "open": 231.0500030517578,
      "high": 231.3300018310547,
      "low": 227.07000732421875,
      "close": 230.72000122070312,
      "volume": 3807800
    },
    {
      "time": "2026-04-29",
      "open": 230.22000122070312,
      "high": 230.25999450683594,
      "low": 221.14999389648438,
      "close": 224.11000061035156,
      "volume": 6377700
    },
    {
      "time": "2026-04-30",
      "open": 225.89999389648438,
      "high": 229.5500030517578,
      "low": 224.61000061035156,
      "close": 229.02999877929688,
      "volume": 4841300
    },
    {
      "time": "2026-05-01",
      "open": 230.39999389648438,
      "high": 231.50999450683594,
      "low": 227.25999450683594,
      "close": 227.3800048828125,
      "volume": 3494200
    },
    {
      "time": "2026-05-04",
      "open": 226.49000549316406,
      "high": 227.8699951171875,
      "low": 221.0399932861328,
      "close": 221.3000030517578,
      "volume": 4860900
    },
    {
      "time": "2026-05-05",
      "open": 223.10000610351562,
      "high": 225.55999755859375,
      "low": 221.74000549316406,
      "close": 224.3800048828125,
      "volume": 3852100
    },
    {
      "time": "2026-05-06",
      "open": 230.92999267578125,
      "high": 232.0800018310547,
      "low": 228.10000610351562,
      "close": 229.92999267578125,
      "volume": 7166900
    },
    {
      "time": "2026-05-07",
      "open": 231.4499969482422,
      "high": 236.6300048828125,
      "low": 229.60000610351562,
      "close": 231.02999877929688,
      "volume": 8489800
    },
    {
      "time": "2026-05-08",
      "open": 233.8000030517578,
      "high": 238.5399932861328,
      "low": 231.75,
      "close": 237.36000061035156,
      "volume": 7525300
    },
    {
      "time": "2026-05-11",
      "open": 239.44000244140625,
      "high": 241.2100067138672,
      "low": 236.52000427246094,
      "close": 238.2100067138672,
      "volume": 6267000
    },
    {
      "time": "2026-05-12",
      "open": 239,
      "high": 239.02000427246094,
      "low": 231.11000061035156,
      "close": 236.8699951171875,
      "volume": 7041000
    },
    {
      "time": "2026-05-13",
      "open": 237.22999572753906,
      "high": 242.27000427246094,
      "low": 234.39999389648438,
      "close": 240.60000610351562,
      "volume": 7438700
    },
    {
      "time": "2026-05-14",
      "open": 243.52000427246094,
      "high": 244.07000732421875,
      "low": 227.5,
      "close": 229.2100067138672,
      "volume": 17761100
    },
    {
      "time": "2026-05-15",
      "open": 226.85000610351562,
      "high": 226.85000610351562,
      "low": 220.4499969482422,
      "close": 220.49000549316406,
      "volume": 9479900
    },
    {
      "time": "2026-05-18",
      "open": 220.47999572753906,
      "high": 221.1699981689453,
      "low": 216.7899932861328,
      "close": 220.61000061035156,
      "volume": 6568200
    },
    {
      "time": "2026-05-19",
      "open": 218.83999633789062,
      "high": 220.0500030517578,
      "low": 214,
      "close": 215.00999450683594,
      "volume": 5355300
    },
    {
      "time": "2026-05-20",
      "open": 216.8000030517578,
      "high": 223.02000427246094,
      "low": 216.5,
      "close": 222.1999969482422,
      "volume": 7708500
    },
    {
      "time": "2026-05-21",
      "open": 219.38999938964844,
      "high": 221.1699981689453,
      "low": 215.72000122070312,
      "close": 219.61000061035156,
      "volume": 6412800
    },
    {
      "time": "2026-05-22",
      "open": 220.85000610351562,
      "high": 221.11000061035156,
      "low": 217.1699981689453,
      "close": 219.02000427246094,
      "volume": 4647100
    },
    {
      "time": "2026-05-26",
      "open": 221.3000030517578,
      "high": 222.41000366210938,
      "low": 217.91000366210938,
      "close": 218.89999389648438,
      "volume": 5908000
    },
    {
      "time": "2026-05-27",
      "open": 221.5,
      "high": 226.89999389648438,
      "low": 220.6999969482422,
      "close": 224.3000030517578,
      "volume": 11049100
    },
    {
      "time": "2026-05-28",
      "open": 224,
      "high": 229.91000366210938,
      "low": 222.85000610351562,
      "close": 228.77999877929688,
      "volume": 6526400
    },
    {
      "time": "2026-05-29",
      "open": 228.44000244140625,
      "high": 232.3000030517578,
      "low": 226.25,
      "close": 231.14999389648438,
      "volume": 6938100
    },
    {
      "time": "2026-06-01",
      "open": 228.36000061035156,
      "high": 228.8000030517578,
      "low": 222.2100067138672,
      "close": 224.3000030517578,
      "volume": 6400900
    },
    {
      "time": "2026-06-02",
      "open": 222.52000427246094,
      "high": 224.69000244140625,
      "low": 215.00999450683594,
      "close": 217.6999969482422,
      "volume": 7655600
    },
    {
      "time": "2026-06-03",
      "open": 216.10000610351562,
      "high": 216.35000610351562,
      "low": 209.6300048828125,
      "close": 210.5800018310547,
      "volume": 9105900
    },
    {
      "time": "2026-06-04",
      "open": 213,
      "high": 221.60000610351562,
      "low": 212.8000030517578,
      "close": 217.4199981689453,
      "volume": 8055000
    },
    {
      "time": "2026-06-05",
      "open": 216.5800018310547,
      "high": 218.3699951171875,
      "low": 213.6300048828125,
      "close": 215.4499969482422,
      "volume": 4804000
    },
    {
      "time": "2026-06-08",
      "open": 216.3000030517578,
      "high": 217.7899932861328,
      "low": 215,
      "close": 215.9199981689453,
      "volume": 3711700
    },
    {
      "time": "2026-06-09",
      "open": 216.5,
      "high": 220.00999450683594,
      "low": 212.22999572753906,
      "close": 214.50999450683594,
      "volume": 5198800
    },
    {
      "time": "2026-06-10",
      "open": 213.07000732421875,
      "high": 213.6999969482422,
      "low": 207.9499969482422,
      "close": 209,
      "volume": 7038100
    },
    {
      "time": "2026-06-11",
      "open": 209.83999633789062,
      "high": 221.77000427246094,
      "low": 209.8000030517578,
      "close": 221.6300048828125,
      "volume": 6651500
    },
    {
      "time": "2026-06-12",
      "open": 222.3699951171875,
      "high": 223.50999450683594,
      "low": 216.6999969482422,
      "close": 219.0500030517578,
      "volume": 5665800
    },
    {
      "time": "2026-06-15",
      "open": 225.3000030517578,
      "high": 231.33999633789062,
      "low": 225.22000122070312,
      "close": 228.9499969482422,
      "volume": 8596000
    },
    {
      "time": "2026-06-16",
      "open": 229.47000122070312,
      "high": 230.3000030517578,
      "low": 225.3000030517578,
      "close": 227.49000549316406,
      "volume": 3705900
    },
    {
      "time": "2026-06-17",
      "open": 227.02000427246094,
      "high": 230.5399932861328,
      "low": 225.3000030517578,
      "close": 225.6300048828125,
      "volume": 5006800
    },
    {
      "time": "2026-06-18",
      "open": 227.75,
      "high": 228.99000549316406,
      "low": 220.1199951171875,
      "close": 222.72000122070312,
      "volume": 8822500
    },
    {
      "time": "2026-06-22",
      "open": 223,
      "high": 223.5500030517578,
      "low": 220.11000061035156,
      "close": 220.8300018310547,
      "volume": 4300300
    },
    {
      "time": "2026-06-23",
      "open": 218.88999938964844,
      "high": 221.47999572753906,
      "low": 216.63999938964844,
      "close": 216.7100067138672,
      "volume": 4572500
    },
    {
      "time": "2026-06-24",
      "open": 218.19000244140625,
      "high": 222.25,
      "low": 217.67999267578125,
      "close": 220.25,
      "volume": 4354300
    },
    {
      "time": "2026-06-25",
      "open": 220.60000610351562,
      "high": 224.1300048828125,
      "low": 217.16000366210938,
      "close": 218.1199951171875,
      "volume": 4687600
    },
    {
      "time": "2026-06-26",
      "open": 217.5500030517578,
      "high": 222.5800018310547,
      "low": 215.36000061035156,
      "close": 217.25,
      "volume": 11704500
    },
    {
      "time": "2026-06-29",
      "open": 218.6300048828125,
      "high": 219.50999450683594,
      "low": 213.9499969482422,
      "close": 214.69000244140625,
      "volume": 5848500
    },
    {
      "time": "2026-06-30",
      "open": 216.5,
      "high": 219.22999572753906,
      "low": 214.72999572753906,
      "close": 216.47000122070312,
      "volume": 7013700
    },
    {
      "time": "2026-07-01",
      "open": 217.25999450683594,
      "high": 220.75,
      "low": 216.16000366210938,
      "close": 218.5800018310547,
      "volume": 4205600
    },
    {
      "time": "2026-07-02",
      "open": 221,
      "high": 227.52000427246094,
      "low": 220.67999267578125,
      "close": 226.49000549316406,
      "volume": 6050800
    },
    {
      "time": "2026-07-06",
      "open": 227.14999389648438,
      "high": 234.85000610351562,
      "low": 227,
      "close": 234.5399932861328,
      "volume": 7029200
    },
    {
      "time": "2026-07-07",
      "open": 235.89999389648438,
      "high": 237.47999572753906,
      "low": 230.4600067138672,
      "close": 231.67999267578125,
      "volume": 4364700
    },
    {
      "time": "2026-07-08",
      "open": 227,
      "high": 228.89999389648438,
      "low": 222.75,
      "close": 224.9499969482422,
      "volume": 4732800
    },
    {
      "time": "2026-07-09",
      "open": 225.3000030517578,
      "high": 225.5,
      "low": 222.69000244140625,
      "close": 223.11000061035156,
      "volume": 3474500
    },
    {
      "time": "2026-07-10",
      "open": 223.69000244140625,
      "high": 223.83999633789062,
      "low": 219.57000732421875,
      "close": 222.27999877929688,
      "volume": 3828300
    },
    {
      "time": "2026-07-13",
      "open": 222,
      "high": 222,
      "low": 215.11000061035156,
      "close": 215.50999450683594,
      "volume": 4675700
    },
    {
      "time": "2026-07-14",
      "open": 216.9600067138672,
      "high": 220.2899932861328,
      "low": 216.3800048828125,
      "close": 217.11000061035156,
      "volume": 3849700
    },
    {
      "time": "2026-07-15",
      "open": 217.7899932861328,
      "high": 221.92999267578125,
      "low": 217.25,
      "close": 218.1199951171875,
      "volume": 3305100
    },
    {
      "time": "2026-07-16",
      "open": 216.52000427246094,
      "high": 217.9600067138672,
      "low": 214.1999969482422,
      "close": 214.33999633789062,
      "volume": 4763900
    },
    {
      "time": "2026-07-17",
      "open": 211.5,
      "high": 216.9600067138672,
      "low": 211,
      "close": 214.02999877929688,
      "volume": 4220500
    },
    {
      "time": "2026-07-20",
      "open": 216.17999267578125,
      "high": 216.72999572753906,
      "low": 208.6999969482422,
      "close": 209.47999572753906,
      "volume": 5896700
    },
    {
      "time": "2026-07-21",
      "open": 209.47999572753906,
      "high": 211.6999969482422,
      "low": 203.89999389648438,
      "close": 204.8000030517578,
      "volume": 10037900
    },
    {
      "time": "2026-07-22",
      "open": 205,
      "high": 209.25,
      "low": 204.8800048828125,
      "close": 208.64999389648438,
      "volume": 6061400
    },
    {
      "time": "2026-07-23",
      "open": 206,
      "high": 211.3000030517578,
      "low": 205.05999755859375,
      "close": 209.22999572753906,
      "volume": 4853800
    },
    {
      "time": "2026-07-24",
      "open": 210.08999633789062,
      "high": 212.49000549316406,
      "low": 208.42999267578125,
      "close": 209.52000427246094,
      "volume": 3166915
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 225.01779968261718
    },
    {
      "time": "2025-10-06",
      "value": 224.75119964599608
    },
    {
      "time": "2025-10-07",
      "value": 224.4593997192383
    },
    {
      "time": "2025-10-08",
      "value": 224.44419982910156
    },
    {
      "time": "2025-10-09",
      "value": 224.24739990234374
    },
    {
      "time": "2025-10-10",
      "value": 224.02519989013672
    },
    {
      "time": "2025-10-13",
      "value": 223.8983999633789
    },
    {
      "time": "2025-10-14",
      "value": 223.73760009765624
    },
    {
      "time": "2025-10-15",
      "value": 223.5204000854492
    },
    {
      "time": "2025-10-16",
      "value": 223.25740020751954
    },
    {
      "time": "2025-10-17",
      "value": 222.96960021972657
    },
    {
      "time": "2025-10-20",
      "value": 222.7236004638672
    },
    {
      "time": "2025-10-21",
      "value": 222.54960021972656
    },
    {
      "time": "2025-10-22",
      "value": 222.22920013427733
    },
    {
      "time": "2025-10-23",
      "value": 221.91720031738282
    },
    {
      "time": "2025-10-24",
      "value": 221.680400390625
    },
    {
      "time": "2025-10-27",
      "value": 221.4352005004883
    },
    {
      "time": "2025-10-28",
      "value": 221.2536004638672
    },
    {
      "time": "2025-10-29",
      "value": 221.02520050048827
    },
    {
      "time": "2025-10-30",
      "value": 220.51440063476562
    },
    {
      "time": "2025-10-31",
      "value": 220.0456005859375
    },
    {
      "time": "2025-11-03",
      "value": 219.53420074462892
    },
    {
      "time": "2025-11-04",
      "value": 218.9578009033203
    },
    {
      "time": "2025-11-05",
      "value": 218.21360076904296
    },
    {
      "time": "2025-11-06",
      "value": 217.4312008666992
    },
    {
      "time": "2025-11-07",
      "value": 216.60020080566406
    },
    {
      "time": "2025-11-10",
      "value": 215.8028009033203
    },
    {
      "time": "2025-11-11",
      "value": 214.95940093994142
    },
    {
      "time": "2025-11-12",
      "value": 214.22180084228515
    },
    {
      "time": "2025-11-13",
      "value": 213.49840087890624
    },
    {
      "time": "2025-11-14",
      "value": 212.79660095214842
    },
    {
      "time": "2025-11-17",
      "value": 212.01380096435548
    },
    {
      "time": "2025-11-18",
      "value": 211.2160009765625
    },
    {
      "time": "2025-11-19",
      "value": 210.37960083007812
    },
    {
      "time": "2025-11-20",
      "value": 209.5674008178711
    },
    {
      "time": "2025-11-21",
      "value": 208.8426007080078
    },
    {
      "time": "2025-11-24",
      "value": 208.11000061035156
    },
    {
      "time": "2025-11-25",
      "value": 207.45840057373047
    },
    {
      "time": "2025-11-26",
      "value": 206.90420043945312
    },
    {
      "time": "2025-11-28",
      "value": 206.37100036621095
    },
    {
      "time": "2025-12-01",
      "value": 205.7872006225586
    },
    {
      "time": "2025-12-02",
      "value": 205.65300079345704
    },
    {
      "time": "2025-12-03",
      "value": 205.37700073242186
    },
    {
      "time": "2025-12-04",
      "value": 205.1124005126953
    },
    {
      "time": "2025-12-05",
      "value": 204.87960052490234
    },
    {
      "time": "2025-12-08",
      "value": 204.57980072021485
    },
    {
      "time": "2025-12-09",
      "value": 204.2456005859375
    },
    {
      "time": "2025-12-10",
      "value": 203.90340057373047
    },
    {
      "time": "2025-12-11",
      "value": 203.61360076904296
    },
    {
      "time": "2025-12-12",
      "value": 203.3526010131836
    },
    {
      "time": "2025-12-15",
      "value": 203.13660095214843
    },
    {
      "time": "2025-12-16",
      "value": 202.876201171875
    },
    {
      "time": "2025-12-17",
      "value": 202.56640106201172
    },
    {
      "time": "2025-12-18",
      "value": 202.22540100097658
    },
    {
      "time": "2025-12-19",
      "value": 202.18700103759767
    },
    {
      "time": "2025-12-22",
      "value": 202.3092010498047
    },
    {
      "time": "2025-12-23",
      "value": 202.33500122070313
    },
    {
      "time": "2025-12-24",
      "value": 202.41220123291015
    },
    {
      "time": "2025-12-26",
      "value": 202.46100128173828
    },
    {
      "time": "2025-12-29",
      "value": 202.56820129394532
    },
    {
      "time": "2025-12-30",
      "value": 202.6794012451172
    },
    {
      "time": "2025-12-31",
      "value": 202.68540100097655
    },
    {
      "time": "2026-01-02",
      "value": 202.89560119628905
    },
    {
      "time": "2026-01-05",
      "value": 203.1264013671875
    },
    {
      "time": "2026-01-06",
      "value": 203.3678012084961
    },
    {
      "time": "2026-01-07",
      "value": 203.50320098876952
    },
    {
      "time": "2026-01-08",
      "value": 203.59080108642578
    },
    {
      "time": "2026-01-09",
      "value": 203.81480102539064
    },
    {
      "time": "2026-01-12",
      "value": 204.3394009399414
    },
    {
      "time": "2026-01-13",
      "value": 205.22880096435546
    },
    {
      "time": "2026-01-14",
      "value": 206.06060089111327
    },
    {
      "time": "2026-01-15",
      "value": 206.9244009399414
    },
    {
      "time": "2026-01-16",
      "value": 207.91700073242188
    },
    {
      "time": "2026-01-20",
      "value": 208.94460083007812
    },
    {
      "time": "2026-01-21",
      "value": 210.0160009765625
    },
    {
      "time": "2026-01-22",
      "value": 211.15200103759764
    },
    {
      "time": "2026-01-23",
      "value": 212.29880096435548
    },
    {
      "time": "2026-01-26",
      "value": 213.36320068359376
    },
    {
      "time": "2026-01-27",
      "value": 214.34440063476563
    },
    {
      "time": "2026-01-28",
      "value": 215.28460052490234
    },
    {
      "time": "2026-01-29",
      "value": 216.0750003051758
    },
    {
      "time": "2026-01-30",
      "value": 216.91320037841797
    },
    {
      "time": "2026-02-02",
      "value": 217.78100036621095
    },
    {
      "time": "2026-02-03",
      "value": 218.7300003051758
    },
    {
      "time": "2026-02-04",
      "value": 219.86140014648439
    },
    {
      "time": "2026-02-05",
      "value": 221.00640014648437
    },
    {
      "time": "2026-02-06",
      "value": 222.28460021972657
    },
    {
      "time": "2026-02-09",
      "value": 223.53000030517578
    },
    {
      "time": "2026-02-10",
      "value": 224.6434002685547
    },
    {
      "time": "2026-02-11",
      "value": 225.5886001586914
    },
    {
      "time": "2026-02-12",
      "value": 226.64640014648438
    },
    {
      "time": "2026-02-13",
      "value": 227.39800018310547
    },
    {
      "time": "2026-02-17",
      "value": 228.22800018310548
    },
    {
      "time": "2026-02-18",
      "value": 228.96920013427734
    },
    {
      "time": "2026-02-19",
      "value": 229.6056002807617
    },
    {
      "time": "2026-02-20",
      "value": 230.12080017089843
    },
    {
      "time": "2026-02-23",
      "value": 230.7222003173828
    },
    {
      "time": "2026-02-24",
      "value": 231.4156002807617
    },
    {
      "time": "2026-02-25",
      "value": 232.0086001586914
    },
    {
      "time": "2026-02-26",
      "value": 232.50920013427734
    },
    {
      "time": "2026-02-27",
      "value": 232.94980010986328
    },
    {
      "time": "2026-03-02",
      "value": 233.41040008544923
    },
    {
      "time": "2026-03-03",
      "value": 233.76619995117187
    },
    {
      "time": "2026-03-04",
      "value": 234.14699981689452
    },
    {
      "time": "2026-03-05",
      "value": 234.30659973144532
    },
    {
      "time": "2026-03-06",
      "value": 234.59199981689454
    },
    {
      "time": "2026-03-09",
      "value": 234.75499969482422
    },
    {
      "time": "2026-03-10",
      "value": 234.74699951171874
    },
    {
      "time": "2026-03-11",
      "value": 234.70019958496093
    },
    {
      "time": "2026-03-12",
      "value": 234.45039947509767
    },
    {
      "time": "2026-03-13",
      "value": 234.27819946289063
    },
    {
      "time": "2026-03-16",
      "value": 234.20519958496095
    },
    {
      "time": "2026-03-17",
      "value": 233.8661996459961
    },
    {
      "time": "2026-03-18",
      "value": 233.42339965820312
    },
    {
      "time": "2026-03-19",
      "value": 232.85019958496093
    },
    {
      "time": "2026-03-20",
      "value": 232.19019958496094
    },
    {
      "time": "2026-03-23",
      "value": 231.61079956054687
    },
    {
      "time": "2026-03-24",
      "value": 230.84859954833985
    },
    {
      "time": "2026-03-25",
      "value": 230.044599609375
    },
    {
      "time": "2026-03-26",
      "value": 229.04079956054687
    },
    {
      "time": "2026-03-27",
      "value": 227.99899963378905
    },
    {
      "time": "2026-03-30",
      "value": 226.82839965820312
    },
    {
      "time": "2026-03-31",
      "value": 225.85539978027344
    },
    {
      "time": "2026-04-01",
      "value": 225.0217999267578
    },
    {
      "time": "2026-04-02",
      "value": 224.1847998046875
    },
    {
      "time": "2026-04-06",
      "value": 223.40259979248046
    },
    {
      "time": "2026-04-07",
      "value": 222.55959991455077
    },
    {
      "time": "2026-04-08",
      "value": 221.9470001220703
    },
    {
      "time": "2026-04-09",
      "value": 221.45700012207033
    },
    {
      "time": "2026-04-10",
      "value": 220.97780029296874
    },
    {
      "time": "2026-04-13",
      "value": 220.73980041503907
    },
    {
      "time": "2026-04-14",
      "value": 220.54080047607422
    },
    {
      "time": "2026-04-15",
      "value": 220.35900024414062
    },
    {
      "time": "2026-04-16",
      "value": 220.0736004638672
    },
    {
      "time": "2026-04-17",
      "value": 219.8222006225586
    },
    {
      "time": "2026-04-20",
      "value": 219.58480072021484
    },
    {
      "time": "2026-04-21",
      "value": 219.10740081787108
    },
    {
      "time": "2026-04-22",
      "value": 218.8388006591797
    },
    {
      "time": "2026-04-23",
      "value": 218.67000061035156
    },
    {
      "time": "2026-04-24",
      "value": 218.59360076904298
    },
    {
      "time": "2026-04-27",
      "value": 218.43320068359375
    },
    {
      "time": "2026-04-28",
      "value": 218.18840057373046
    },
    {
      "time": "2026-04-29",
      "value": 217.78980072021486
    },
    {
      "time": "2026-04-30",
      "value": 217.59180084228515
    },
    {
      "time": "2026-05-01",
      "value": 217.46520080566407
    },
    {
      "time": "2026-05-04",
      "value": 217.2506008911133
    },
    {
      "time": "2026-05-05",
      "value": 217.1294009399414
    },
    {
      "time": "2026-05-06",
      "value": 217.06020080566407
    },
    {
      "time": "2026-05-07",
      "value": 217.07360076904297
    },
    {
      "time": "2026-05-08",
      "value": 217.23260070800782
    },
    {
      "time": "2026-05-11",
      "value": 217.44620086669923
    },
    {
      "time": "2026-05-12",
      "value": 217.5888006591797
    },
    {
      "time": "2026-05-13",
      "value": 217.91840087890625
    },
    {
      "time": "2026-05-14",
      "value": 217.9564010620117
    },
    {
      "time": "2026-05-15",
      "value": 217.92500122070314
    },
    {
      "time": "2026-05-18",
      "value": 217.71500122070313
    },
    {
      "time": "2026-05-19",
      "value": 217.51520111083985
    },
    {
      "time": "2026-05-20",
      "value": 217.60400115966797
    },
    {
      "time": "2026-05-21",
      "value": 217.7142010498047
    },
    {
      "time": "2026-05-22",
      "value": 217.99940124511718
    },
    {
      "time": "2026-05-26",
      "value": 218.1796011352539
    },
    {
      "time": "2026-05-27",
      "value": 218.396201171875
    },
    {
      "time": "2026-05-28",
      "value": 218.75540100097658
    },
    {
      "time": "2026-05-29",
      "value": 219.25860076904297
    },
    {
      "time": "2026-06-01",
      "value": 219.7210009765625
    },
    {
      "time": "2026-06-02",
      "value": 220.1726010131836
    },
    {
      "time": "2026-06-03",
      "value": 220.4160009765625
    },
    {
      "time": "2026-06-04",
      "value": 220.8360009765625
    },
    {
      "time": "2026-06-05",
      "value": 221.15280090332033
    },
    {
      "time": "2026-06-08",
      "value": 221.5840008544922
    },
    {
      "time": "2026-06-09",
      "value": 222.0638006591797
    },
    {
      "time": "2026-06-10",
      "value": 222.45960052490236
    },
    {
      "time": "2026-06-11",
      "value": 222.91160064697266
    },
    {
      "time": "2026-06-12",
      "value": 223.14620056152344
    },
    {
      "time": "2026-06-15",
      "value": 223.5608004760742
    },
    {
      "time": "2026-06-16",
      "value": 223.86460052490236
    },
    {
      "time": "2026-06-17",
      "value": 224.1772006225586
    },
    {
      "time": "2026-06-18",
      "value": 224.2756005859375
    },
    {
      "time": "2026-06-22",
      "value": 224.2910006713867
    },
    {
      "time": "2026-06-23",
      "value": 224.27260070800781
    },
    {
      "time": "2026-06-24",
      "value": 224.23480072021485
    },
    {
      "time": "2026-06-25",
      "value": 224.12180053710938
    },
    {
      "time": "2026-06-26",
      "value": 223.98820068359376
    },
    {
      "time": "2026-06-29",
      "value": 223.90440063476564
    },
    {
      "time": "2026-06-30",
      "value": 223.76620056152345
    },
    {
      "time": "2026-07-01",
      "value": 223.63620056152342
    },
    {
      "time": "2026-07-02",
      "value": 223.78280059814452
    },
    {
      "time": "2026-07-06",
      "value": 223.84800048828126
    },
    {
      "time": "2026-07-07",
      "value": 223.7986004638672
    },
    {
      "time": "2026-07-08",
      "value": 223.6488003540039
    },
    {
      "time": "2026-07-09",
      "value": 223.48440032958985
    },
    {
      "time": "2026-07-10",
      "value": 223.3156002807617
    },
    {
      "time": "2026-07-13",
      "value": 223.1436001586914
    },
    {
      "time": "2026-07-14",
      "value": 222.9052001953125
    },
    {
      "time": "2026-07-15",
      "value": 222.72
    },
    {
      "time": "2026-07-16",
      "value": 222.58079986572267
    },
    {
      "time": "2026-07-17",
      "value": 222.37379974365234
    },
    {
      "time": "2026-07-20",
      "value": 221.9647998046875
    },
    {
      "time": "2026-07-21",
      "value": 221.4401998901367
    },
    {
      "time": "2026-07-22",
      "value": 220.86599975585938
    },
    {
      "time": "2026-07-23",
      "value": 220.28639953613282
    },
    {
      "time": "2026-07-24",
      "value": 219.7393997192383
    }
  ],
  "analysis": null
}