{
  "ok": true,
  "cached": false,
  "ticker": "BE",
  "price": 184.89,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Bloom Energy Tumbles 13%, FuelCell Energy Drops 9%, Plug Power Slips 4% in Fuel-Cell Selloff",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6e3cd6cc-5656-375a-8036-ece2f8086313/bloom-energy-tumbles-13%25%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Top Renewable Energy & Battery Stocks to Buy Amid AI Power Boom",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/top-renewable-energy-battery-stocks-152600246.html",
      "published": "2026-07-24"
    },
    {
      "title": "Unlocking Q2 Potential of Bloom Energy (BE): Exploring Wall Street Estimates for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unlocking-q2-potential-bloom-energy-131508168.html",
      "published": "2026-07-24"
    },
    {
      "title": "Bloom Energy Could Be Behind Massive Panama AI Data Center Projects, Says RBC",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/22c7fb18-5126-3ad6-816e-e2e30b5f619b/bloom-energy-could-be-behind.html",
      "published": "2026-07-23"
    },
    {
      "title": "Bloom Energy Set to Report Q2 Earnings: Buy, Sell or Hold the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bloom-energy-set-report-q2-152100537.html",
      "published": "2026-07-23"
    },
    {
      "title": "These high-flying tech stocks are down 65% — here's how to shop the sell-off: One Big Investment Idea",
      "publisher": "Yahoo Finance",
      "link": "https://finance.yahoo.com/markets/article/these-high-flying-tech-stocks-are-down-65--heres-how-to-shop-the-sell-off-one-big-investment-idea-131623103.html",
      "published": "2026-07-23"
    },
    {
      "title": "Why Bloom Energy Stock Soared 248% in the First Half of 2026",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ca19a76b-c023-3805-88f7-1fd471bc9735/why-bloom-energy-stock-soared.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Bloom Energy (BE) Undervalued After JPMorgan Backed Its Brookfield AI Power Deal?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bloom-energy-undervalued-jpmorgan-backed-060946948.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.54999923706055,
      "high": 34.77899932861328,
      "low": 33.209999084472656,
      "close": 34.34000015258789,
      "volume": 16435600
    },
    {
      "time": "2025-07-28",
      "open": 34.900001525878906,
      "high": 34.900001525878906,
      "low": 33.5099983215332,
      "close": 34.779998779296875,
      "volume": 12965200
    },
    {
      "time": "2025-07-29",
      "open": 34.4900016784668,
      "high": 35.560001373291016,
      "low": 34,
      "close": 34.75,
      "volume": 9682500
    },
    {
      "time": "2025-07-30",
      "open": 35.09000015258789,
      "high": 38.08000183105469,
      "low": 34.540000915527344,
      "close": 37.619998931884766,
      "volume": 16357500
    },
    {
      "time": "2025-07-31",
      "open": 37,
      "high": 39.09000015258789,
      "low": 36.810001373291016,
      "close": 37.38999938964844,
      "volume": 18527500
    },
    {
      "time": "2025-08-01",
      "open": 32.7400016784668,
      "high": 38.029998779296875,
      "low": 32.52000045776367,
      "close": 36.720001220703125,
      "volume": 17502400
    },
    {
      "time": "2025-08-04",
      "open": 37.720001220703125,
      "high": 37.79999923706055,
      "low": 35,
      "close": 36.099998474121094,
      "volume": 7913800
    },
    {
      "time": "2025-08-05",
      "open": 36.5099983215332,
      "high": 39.150001525878906,
      "low": 36.380001068115234,
      "close": 37.61000061035156,
      "volume": 12722200
    },
    {
      "time": "2025-08-06",
      "open": 38.0099983215332,
      "high": 39.75,
      "low": 37.79999923706055,
      "close": 38.86000061035156,
      "volume": 9392500
    },
    {
      "time": "2025-08-07",
      "open": 39.349998474121094,
      "high": 39.854000091552734,
      "low": 35.849998474121094,
      "close": 36.79999923706055,
      "volume": 9586800
    },
    {
      "time": "2025-08-08",
      "open": 37.15999984741211,
      "high": 37.86000061035156,
      "low": 36.470001220703125,
      "close": 36.79999923706055,
      "volume": 4753500
    },
    {
      "time": "2025-08-11",
      "open": 37.125,
      "high": 38.56999969482422,
      "low": 36.79999923706055,
      "close": 37.650001525878906,
      "volume": 5760400
    },
    {
      "time": "2025-08-12",
      "open": 38.52000045776367,
      "high": 41.71500015258789,
      "low": 38.18000030517578,
      "close": 41.25,
      "volume": 13302200
    },
    {
      "time": "2025-08-13",
      "open": 43,
      "high": 46.5,
      "low": 42.650001525878906,
      "close": 44.08000183105469,
      "volume": 17088500
    },
    {
      "time": "2025-08-14",
      "open": 41.459999084472656,
      "high": 45.18000030517578,
      "low": 41.41999816894531,
      "close": 45.11000061035156,
      "volume": 9761100
    },
    {
      "time": "2025-08-15",
      "open": 46.11000061035156,
      "high": 47.209999084472656,
      "low": 43.720001220703125,
      "close": 45.279998779296875,
      "volume": 12431900
    },
    {
      "time": "2025-08-18",
      "open": 45.400001525878906,
      "high": 47.119998931884766,
      "low": 44.75,
      "close": 46.5,
      "volume": 9804600
    },
    {
      "time": "2025-08-19",
      "open": 45.97999954223633,
      "high": 46.29999923706055,
      "low": 41.91999816894531,
      "close": 43.099998474121094,
      "volume": 12378500
    },
    {
      "time": "2025-08-20",
      "open": 41.79999923706055,
      "high": 44.880001068115234,
      "low": 40.560001373291016,
      "close": 44.5099983215332,
      "volume": 14718500
    },
    {
      "time": "2025-08-21",
      "open": 43.7599983215332,
      "high": 45.79999923706055,
      "low": 43.619998931884766,
      "close": 44.83000183105469,
      "volume": 9620700
    },
    {
      "time": "2025-08-22",
      "open": 44.79999923706055,
      "high": 48.970001220703125,
      "low": 44.63999938964844,
      "close": 48.540000915527344,
      "volume": 13924000
    },
    {
      "time": "2025-08-25",
      "open": 48.45000076293945,
      "high": 49.83000183105469,
      "low": 47.83000183105469,
      "close": 49.349998474121094,
      "volume": 10668100
    },
    {
      "time": "2025-08-26",
      "open": 49.0099983215332,
      "high": 51.0099983215332,
      "low": 48.939998626708984,
      "close": 49.939998626708984,
      "volume": 9307900
    },
    {
      "time": "2025-08-27",
      "open": 49.459999084472656,
      "high": 50.970001220703125,
      "low": 49.25,
      "close": 50.849998474121094,
      "volume": 6844400
    },
    {
      "time": "2025-08-28",
      "open": 51.95000076293945,
      "high": 55.06999969482422,
      "low": 51.02000045776367,
      "close": 54.79999923706055,
      "volume": 13062600
    },
    {
      "time": "2025-08-29",
      "open": 53.880001068115234,
      "high": 54.52399826049805,
      "low": 52.59000015258789,
      "close": 52.939998626708984,
      "volume": 10197400
    },
    {
      "time": "2025-09-02",
      "open": 50,
      "high": 52.11899948120117,
      "low": 48.869998931884766,
      "close": 51.349998474121094,
      "volume": 10226500
    },
    {
      "time": "2025-09-03",
      "open": 51.8849983215332,
      "high": 53.349998474121094,
      "low": 50.04999923706055,
      "close": 52.45000076293945,
      "volume": 7663300
    },
    {
      "time": "2025-09-04",
      "open": 52.75,
      "high": 55.25,
      "low": 52.75,
      "close": 54.90999984741211,
      "volume": 9831900
    },
    {
      "time": "2025-09-05",
      "open": 56.439998626708984,
      "high": 57.33000183105469,
      "low": 54.369998931884766,
      "close": 57.06999969482422,
      "volume": 9229200
    },
    {
      "time": "2025-09-08",
      "open": 57.47999954223633,
      "high": 58.749000549316406,
      "low": 53.31999969482422,
      "close": 53.439998626708984,
      "volume": 8561100
    },
    {
      "time": "2025-09-09",
      "open": 54,
      "high": 55.79999923706055,
      "low": 52,
      "close": 55,
      "volume": 10151300
    },
    {
      "time": "2025-09-10",
      "open": 60.130001068115234,
      "high": 65.62999725341797,
      "low": 60,
      "close": 62.959999084472656,
      "volume": 21924000
    },
    {
      "time": "2025-09-11",
      "open": 64.11000061035156,
      "high": 68.74099731445312,
      "low": 63.849998474121094,
      "close": 67.29000091552734,
      "volume": 12241400
    },
    {
      "time": "2025-09-12",
      "open": 66.01499938964844,
      "high": 67.26000213623047,
      "low": 62.619998931884766,
      "close": 67.26000213623047,
      "volume": 13499600
    },
    {
      "time": "2025-09-15",
      "open": 68,
      "high": 68.55000305175781,
      "low": 63.939998626708984,
      "close": 67.0199966430664,
      "volume": 11143600
    },
    {
      "time": "2025-09-16",
      "open": 71.8499984741211,
      "high": 73.41999816894531,
      "low": 69.93699645996094,
      "close": 73.29000091552734,
      "volume": 14054600
    },
    {
      "time": "2025-09-17",
      "open": 73.75,
      "high": 80.71099853515625,
      "low": 72.3499984741211,
      "close": 79.66999816894531,
      "volume": 16355500
    },
    {
      "time": "2025-09-18",
      "open": 80.5,
      "high": 84.0199966430664,
      "low": 77.61000061035156,
      "close": 80.97000122070312,
      "volume": 15379800
    },
    {
      "time": "2025-09-19",
      "open": 84,
      "high": 85.4000015258789,
      "low": 81.6050033569336,
      "close": 84.93000030517578,
      "volume": 16593600
    },
    {
      "time": "2025-09-22",
      "open": 83.7300033569336,
      "high": 86.88999938964844,
      "low": 81,
      "close": 86.2699966430664,
      "volume": 10907700
    },
    {
      "time": "2025-09-23",
      "open": 82,
      "high": 86,
      "low": 75.5999984741211,
      "close": 77.37999725341797,
      "volume": 22135800
    },
    {
      "time": "2025-09-24",
      "open": 69.27999877929688,
      "high": 69.56999969482422,
      "low": 64.27200317382812,
      "close": 69.18000030517578,
      "volume": 33315700
    },
    {
      "time": "2025-09-25",
      "open": 63,
      "high": 69.48899841308594,
      "low": 61.369998931884766,
      "close": 68.69000244140625,
      "volume": 17712800
    },
    {
      "time": "2025-09-26",
      "open": 67.25,
      "high": 71.45999908447266,
      "low": 66.62000274658203,
      "close": 70.31999969482422,
      "volume": 9355500
    },
    {
      "time": "2025-09-29",
      "open": 72.91000366210938,
      "high": 75.55000305175781,
      "low": 71.91999816894531,
      "close": 73.5999984741211,
      "volume": 10757900
    },
    {
      "time": "2025-09-30",
      "open": 72.5999984741211,
      "high": 85.66999816894531,
      "low": 70.88999938964844,
      "close": 84.56999969482422,
      "volume": 25107900
    },
    {
      "time": "2025-10-01",
      "open": 82.66999816894531,
      "high": 91.2300033569336,
      "low": 82.66999816894531,
      "close": 90.19000244140625,
      "volume": 20299800
    },
    {
      "time": "2025-10-02",
      "open": 89.13999938964844,
      "high": 92.16000366210938,
      "low": 85.02999877929688,
      "close": 88,
      "volume": 15349200
    },
    {
      "time": "2025-10-03",
      "open": 88.95999908447266,
      "high": 93.80000305175781,
      "low": 86.5,
      "close": 90.29000091552734,
      "volume": 14071000
    },
    {
      "time": "2025-10-06",
      "open": 92.98999786376953,
      "high": 95.69499969482422,
      "low": 86.2699966430664,
      "close": 86.97000122070312,
      "volume": 12271400
    },
    {
      "time": "2025-10-07",
      "open": 88.83000183105469,
      "high": 92.33999633789062,
      "low": 83.47000122070312,
      "close": 86.05999755859375,
      "volume": 10816900
    },
    {
      "time": "2025-10-08",
      "open": 88.1500015258789,
      "high": 90,
      "low": 85.5,
      "close": 87.58000183105469,
      "volume": 7972900
    },
    {
      "time": "2025-10-09",
      "open": 87.70999908447266,
      "high": 89.44000244140625,
      "low": 85.08000183105469,
      "close": 86.6500015258789,
      "volume": 8237100
    },
    {
      "time": "2025-10-10",
      "open": 86.0999984741211,
      "high": 92.7300033569336,
      "low": 85.11000061035156,
      "close": 86.87000274658203,
      "volume": 13482600
    },
    {
      "time": "2025-10-13",
      "open": 105.98999786376953,
      "high": 115.20999908447266,
      "low": 102.33899688720703,
      "close": 109.91000366210938,
      "volume": 28744800
    },
    {
      "time": "2025-10-14",
      "open": 107.58000183105469,
      "high": 116.87999725341797,
      "low": 101.55000305175781,
      "close": 114.05999755859375,
      "volume": 14160900
    },
    {
      "time": "2025-10-15",
      "open": 120.80999755859375,
      "high": 125.74500274658203,
      "low": 115.93000030517578,
      "close": 116.58000183105469,
      "volume": 16734900
    },
    {
      "time": "2025-10-16",
      "open": 119.44000244140625,
      "high": 122.9000015258789,
      "low": 112.72000122070312,
      "close": 115.08999633789062,
      "volume": 13382000
    },
    {
      "time": "2025-10-17",
      "open": 112.4000015258789,
      "high": 114.20999908447266,
      "low": 106.3499984741211,
      "close": 111.5,
      "volume": 10327200
    },
    {
      "time": "2025-10-20",
      "open": 116.13999938964844,
      "high": 119.5999984741211,
      "low": 108.20600128173828,
      "close": 109.05999755859375,
      "volume": 8369800
    },
    {
      "time": "2025-10-21",
      "open": 108.3499984741211,
      "high": 108.91999816894531,
      "low": 98.45999908447266,
      "close": 104.37999725341797,
      "volume": 9655100
    },
    {
      "time": "2025-10-22",
      "open": 100.68000030517578,
      "high": 103.62000274658203,
      "low": 88.2300033569336,
      "close": 94.37000274658203,
      "volume": 16244400
    },
    {
      "time": "2025-10-23",
      "open": 94.23999786376953,
      "high": 103.80999755859375,
      "low": 93.2300033569336,
      "close": 101.41999816894531,
      "volume": 8228100
    },
    {
      "time": "2025-10-24",
      "open": 106,
      "high": 111.37000274658203,
      "low": 104.25,
      "close": 110.37999725341797,
      "volume": 10390200
    },
    {
      "time": "2025-10-27",
      "open": 112.66000366210938,
      "high": 113.16500091552734,
      "low": 103,
      "close": 108.52999877929688,
      "volume": 9114400
    },
    {
      "time": "2025-10-28",
      "open": 108,
      "high": 113.5199966430664,
      "low": 105.83999633789062,
      "close": 113.27999877929688,
      "volume": 12989300
    },
    {
      "time": "2025-10-29",
      "open": 129.3000030517578,
      "high": 144.1999969482422,
      "low": 122.22000122070312,
      "close": 133.7100067138672,
      "volume": 26830400
    },
    {
      "time": "2025-10-30",
      "open": 131.9600067138672,
      "high": 137.0449981689453,
      "low": 127.11000061035156,
      "close": 127.8499984741211,
      "volume": 18005500
    },
    {
      "time": "2025-10-31",
      "open": 131.69000244140625,
      "high": 135.00999450683594,
      "low": 121.30000305175781,
      "close": 132.16000366210938,
      "volume": 17365300
    },
    {
      "time": "2025-11-03",
      "open": 132.52000427246094,
      "high": 147.82000732421875,
      "low": 131.5,
      "close": 142.3699951171875,
      "volume": 17283300
    },
    {
      "time": "2025-11-04",
      "open": 132.52000427246094,
      "high": 139.8800048828125,
      "low": 128.00999450683594,
      "close": 129.0500030517578,
      "volume": 17492400
    },
    {
      "time": "2025-11-05",
      "open": 133.85000610351562,
      "high": 146.4499969482422,
      "low": 133.3000030517578,
      "close": 141.41000366210938,
      "volume": 14957900
    },
    {
      "time": "2025-11-06",
      "open": 141.00999450683594,
      "high": 144.4199981689453,
      "low": 133.8300018310547,
      "close": 136.86000061035156,
      "volume": 10155300
    },
    {
      "time": "2025-11-07",
      "open": 131.7100067138672,
      "high": 135.94000244140625,
      "low": 123.23999786376953,
      "close": 135.2100067138672,
      "volume": 15642000
    },
    {
      "time": "2025-11-10",
      "open": 141.97000122070312,
      "high": 147.86000061035156,
      "low": 135.50999450683594,
      "close": 139.22999572753906,
      "volume": 10819600
    },
    {
      "time": "2025-11-11",
      "open": 136.63999938964844,
      "high": 136.75,
      "low": 125.55000305175781,
      "close": 127.06999969482422,
      "volume": 11211900
    },
    {
      "time": "2025-11-12",
      "open": 130.33999633789062,
      "high": 131.01499938964844,
      "low": 118.63999938964844,
      "close": 126.72000122070312,
      "volume": 10322400
    },
    {
      "time": "2025-11-13",
      "open": 123.41999816894531,
      "high": 124,
      "low": 98.38999938964844,
      "close": 103.55000305175781,
      "volume": 28921700
    },
    {
      "time": "2025-11-14",
      "open": 95.87999725341797,
      "high": 118.6500015258789,
      "low": 93.86900329589844,
      "close": 111.88999938964844,
      "volume": 23932700
    },
    {
      "time": "2025-11-17",
      "open": 107.1500015258789,
      "high": 113.75,
      "low": 103.66000366210938,
      "close": 107.11000061035156,
      "volume": 11691600
    },
    {
      "time": "2025-11-18",
      "open": 103.66999816894531,
      "high": 112.06999969482422,
      "low": 103,
      "close": 104.97000122070312,
      "volume": 13050600
    },
    {
      "time": "2025-11-19",
      "open": 105,
      "high": 115.37999725341797,
      "low": 103.3499984741211,
      "close": 108.93000030517578,
      "volume": 13815300
    },
    {
      "time": "2025-11-20",
      "open": 113.0999984741211,
      "high": 118.58000183105469,
      "low": 92.36000061035156,
      "close": 93.37999725341797,
      "volume": 20222100
    },
    {
      "time": "2025-11-21",
      "open": 94.0199966430664,
      "high": 94.5,
      "low": 76,
      "close": 89.98999786376953,
      "volume": 37673000
    },
    {
      "time": "2025-11-24",
      "open": 90.12999725341797,
      "high": 97.30000305175781,
      "low": 89.19000244140625,
      "close": 95.55999755859375,
      "volume": 27792600
    },
    {
      "time": "2025-11-25",
      "open": 92.69000244140625,
      "high": 94.91000366210938,
      "low": 85.19999694824219,
      "close": 94.29000091552734,
      "volume": 12313900
    },
    {
      "time": "2025-11-26",
      "open": 99.86000061035156,
      "high": 102.6500015258789,
      "low": 92,
      "close": 101.13999938964844,
      "volume": 13297200
    },
    {
      "time": "2025-11-28",
      "open": 104.19999694824219,
      "high": 109.25,
      "low": 102.5,
      "close": 109.23999786376953,
      "volume": 8135600
    },
    {
      "time": "2025-12-01",
      "open": 107.08000183105469,
      "high": 110.83999633789062,
      "low": 98.90499877929688,
      "close": 98.93000030517578,
      "volume": 13076000
    },
    {
      "time": "2025-12-02",
      "open": 101.63999938964844,
      "high": 109.55000305175781,
      "low": 101,
      "close": 105,
      "volume": 15929200
    },
    {
      "time": "2025-12-03",
      "open": 102.42500305175781,
      "high": 104.69999694824219,
      "low": 99.12000274658203,
      "close": 102.5,
      "volume": 8390700
    },
    {
      "time": "2025-12-04",
      "open": 102.91999816894531,
      "high": 119.63999938964844,
      "low": 101.54000091552734,
      "close": 118.08999633789062,
      "volume": 20119600
    },
    {
      "time": "2025-12-05",
      "open": 115.5,
      "high": 119.82499694824219,
      "low": 112.52999877929688,
      "close": 119.18000030517578,
      "volume": 13499700
    },
    {
      "time": "2025-12-08",
      "open": 119.75,
      "high": 119.89700317382812,
      "low": 108.13999938964844,
      "close": 111.79000091552734,
      "volume": 11757500
    },
    {
      "time": "2025-12-09",
      "open": 110.38500213623047,
      "high": 113.30999755859375,
      "low": 108.08000183105469,
      "close": 109.44000244140625,
      "volume": 7040800
    },
    {
      "time": "2025-12-10",
      "open": 106.58999633789062,
      "high": 107.5,
      "low": 100.05000305175781,
      "close": 101.29000091552734,
      "volume": 13918600
    },
    {
      "time": "2025-12-11",
      "open": 100,
      "high": 110.29000091552734,
      "low": 96.5,
      "close": 108.98999786376953,
      "volume": 9207700
    },
    {
      "time": "2025-12-12",
      "open": 105,
      "high": 107.0999984741211,
      "low": 94.23999786376953,
      "close": 94.9800033569336,
      "volume": 16395400
    },
    {
      "time": "2025-12-15",
      "open": 96.4800033569336,
      "high": 97,
      "low": 89.11000061035156,
      "close": 89.58000183105469,
      "volume": 10991700
    },
    {
      "time": "2025-12-16",
      "open": 88.1500015258789,
      "high": 89.0999984741211,
      "low": 83.30999755859375,
      "close": 87.61000061035156,
      "volume": 18058600
    },
    {
      "time": "2025-12-17",
      "open": 88.30000305175781,
      "high": 90.5,
      "low": 75.69999694824219,
      "close": 76.97000122070312,
      "volume": 18163600
    },
    {
      "time": "2025-12-18",
      "open": 82.91000366210938,
      "high": 85.30000305175781,
      "low": 78.7300033569336,
      "close": 80.20999908447266,
      "volume": 13400000
    },
    {
      "time": "2025-12-19",
      "open": 81.80999755859375,
      "high": 90.30000305175781,
      "low": 81.30000305175781,
      "close": 88.81999969482422,
      "volume": 17699700
    },
    {
      "time": "2025-12-22",
      "open": 93.9000015258789,
      "high": 96.48999786376953,
      "low": 89.4000015258789,
      "close": 92.26000213623047,
      "volume": 8379800
    },
    {
      "time": "2025-12-23",
      "open": 91.19999694824219,
      "high": 93.40299987792969,
      "low": 88.66000366210938,
      "close": 91.43000030517578,
      "volume": 5379300
    },
    {
      "time": "2025-12-24",
      "open": 91.18000030517578,
      "high": 92.29299926757812,
      "low": 89.5999984741211,
      "close": 91.87999725341797,
      "volume": 1791900
    },
    {
      "time": "2025-12-26",
      "open": 92.5,
      "high": 92.54499816894531,
      "low": 88.33000183105469,
      "close": 90.18000030517578,
      "volume": 3850800
    },
    {
      "time": "2025-12-29",
      "open": 87,
      "high": 92.52999877929688,
      "low": 85.62999725341797,
      "close": 88.41000366210938,
      "volume": 7680800
    },
    {
      "time": "2025-12-30",
      "open": 88.91999816894531,
      "high": 90.16999816894531,
      "low": 85.87999725341797,
      "close": 87.26000213623047,
      "volume": 5043800
    },
    {
      "time": "2025-12-31",
      "open": 87.5250015258789,
      "high": 88.9800033569336,
      "low": 84.13999938964844,
      "close": 86.88999938964844,
      "volume": 5464700
    },
    {
      "time": "2026-01-02",
      "open": 90.56999969482422,
      "high": 98.8499984741211,
      "low": 88.86000061035156,
      "close": 98.69000244140625,
      "volume": 11573700
    },
    {
      "time": "2026-01-05",
      "open": 104,
      "high": 107.3499984741211,
      "low": 100.51000213623047,
      "close": 103.87000274658203,
      "volume": 11384800
    },
    {
      "time": "2026-01-06",
      "open": 105,
      "high": 107.44000244140625,
      "low": 98.37999725341797,
      "close": 103.05000305175781,
      "volume": 11218600
    },
    {
      "time": "2026-01-07",
      "open": 107.6500015258789,
      "high": 112.34200286865234,
      "low": 103.75,
      "close": 108,
      "volume": 15065600
    },
    {
      "time": "2026-01-08",
      "open": 121.11000061035156,
      "high": 128.02000427246094,
      "low": 116.16000366210938,
      "close": 121.83999633789062,
      "volume": 25328600
    },
    {
      "time": "2026-01-09",
      "open": 122.11000061035156,
      "high": 136.8000030517578,
      "low": 121.46199798583984,
      "close": 134.07000732421875,
      "volume": 15572900
    },
    {
      "time": "2026-01-12",
      "open": 129.6999969482422,
      "high": 138.1699981689453,
      "low": 128.4499969482422,
      "close": 136.8699951171875,
      "volume": 12366800
    },
    {
      "time": "2026-01-13",
      "open": 137.25999450683594,
      "high": 145.85000610351562,
      "low": 135.50999450683594,
      "close": 139.77000427246094,
      "volume": 13052500
    },
    {
      "time": "2026-01-14",
      "open": 139.38999938964844,
      "high": 139.6999969482422,
      "low": 130,
      "close": 133.4600067138672,
      "volume": 10651200
    },
    {
      "time": "2026-01-15",
      "open": 138.49000549316406,
      "high": 144.5,
      "low": 134.66000366210938,
      "close": 139.1699981689453,
      "volume": 10165700
    },
    {
      "time": "2026-01-16",
      "open": 144.5,
      "high": 150.83999633789062,
      "low": 141.00999450683594,
      "close": 149.5,
      "volume": 15929600
    },
    {
      "time": "2026-01-20",
      "open": 144,
      "high": 155.30999755859375,
      "low": 143.1999969482422,
      "close": 151.75,
      "volume": 16605200
    },
    {
      "time": "2026-01-21",
      "open": 152.8000030517578,
      "high": 155.8699951171875,
      "low": 142.42999267578125,
      "close": 150.55999755859375,
      "volume": 12675400
    },
    {
      "time": "2026-01-22",
      "open": 153.6999969482422,
      "high": 154.75999450683594,
      "low": 141.86000061035156,
      "close": 145.6300048828125,
      "volume": 8307200
    },
    {
      "time": "2026-01-23",
      "open": 144.24000549316406,
      "high": 148.35000610351562,
      "low": 137.75999450683594,
      "close": 144.88999938964844,
      "volume": 7806600
    },
    {
      "time": "2026-01-26",
      "open": 142,
      "high": 147.64999389648438,
      "low": 137.22999572753906,
      "close": 139.6199951171875,
      "volume": 9099100
    },
    {
      "time": "2026-01-27",
      "open": 141,
      "high": 153.4600067138672,
      "low": 136.25,
      "close": 152.30999755859375,
      "volume": 13071900
    },
    {
      "time": "2026-01-28",
      "open": 154,
      "high": 167.57000732421875,
      "low": 154,
      "close": 165.38999938964844,
      "volume": 12861800
    },
    {
      "time": "2026-01-29",
      "open": 164,
      "high": 165.64999389648438,
      "low": 149.7899932861328,
      "close": 156.50999450683594,
      "volume": 11850400
    },
    {
      "time": "2026-01-30",
      "open": 156.39999389648438,
      "high": 161.8000030517578,
      "low": 146.5500030517578,
      "close": 151.3699951171875,
      "volume": 11489400
    },
    {
      "time": "2026-02-02",
      "open": 151,
      "high": 158.5399932861328,
      "low": 147.00999450683594,
      "close": 156.1300048828125,
      "volume": 9204700
    },
    {
      "time": "2026-02-03",
      "open": 163.16000366210938,
      "high": 176.49000549316406,
      "low": 159.02000427246094,
      "close": 168.88999938964844,
      "volume": 13742700
    },
    {
      "time": "2026-02-04",
      "open": 168,
      "high": 169.1300048828125,
      "low": 134.10000610351562,
      "close": 147.35000610351562,
      "volume": 17407800
    },
    {
      "time": "2026-02-05",
      "open": 141.97999572753906,
      "high": 147.14999389648438,
      "low": 131.66000366210938,
      "close": 136.60000610351562,
      "volume": 14082300
    },
    {
      "time": "2026-02-06",
      "open": 153.27000427246094,
      "high": 156.5,
      "low": 133.77000427246094,
      "close": 143.02999877929688,
      "volume": 20937000
    },
    {
      "time": "2026-02-09",
      "open": 145,
      "high": 157,
      "low": 141.3800048828125,
      "close": 155.1699981689453,
      "volume": 11387600
    },
    {
      "time": "2026-02-10",
      "open": 152.9600067138672,
      "high": 157.6230010986328,
      "low": 142.67999267578125,
      "close": 148.6999969482422,
      "volume": 9852300
    },
    {
      "time": "2026-02-11",
      "open": 153.5,
      "high": 160,
      "low": 137.19000244140625,
      "close": 155.5399932861328,
      "volume": 13649400
    },
    {
      "time": "2026-02-12",
      "open": 159.60000610351562,
      "high": 160,
      "low": 136.60000610351562,
      "close": 139.02999877929688,
      "volume": 13284800
    },
    {
      "time": "2026-02-13",
      "open": 136.2100067138672,
      "high": 144.60000610351562,
      "low": 131,
      "close": 139.74000549316406,
      "volume": 8275100
    },
    {
      "time": "2026-02-17",
      "open": 135.1999969482422,
      "high": 145.4499969482422,
      "low": 131.52000427246094,
      "close": 145.32000732421875,
      "volume": 7769100
    },
    {
      "time": "2026-02-18",
      "open": 146.64999389648438,
      "high": 158.39999389648438,
      "low": 145.5,
      "close": 157.27000427246094,
      "volume": 10069800
    },
    {
      "time": "2026-02-19",
      "open": 154.1300048828125,
      "high": 160.0800018310547,
      "low": 150.6999969482422,
      "close": 159,
      "volume": 8551300
    },
    {
      "time": "2026-02-20",
      "open": 155.8300018310547,
      "high": 159.11000061035156,
      "low": 144.05999755859375,
      "close": 147.5500030517578,
      "volume": 10179300
    },
    {
      "time": "2026-02-23",
      "open": 147.6999969482422,
      "high": 161.25,
      "low": 145.83999633789062,
      "close": 160.27999877929688,
      "volume": 10049000
    },
    {
      "time": "2026-02-24",
      "open": 157.39999389648438,
      "high": 173.07000732421875,
      "low": 154.69000244140625,
      "close": 166.1999969482422,
      "volume": 11074000
    },
    {
      "time": "2026-02-25",
      "open": 169.3300018310547,
      "high": 180.89999389648438,
      "low": 167.5399932861328,
      "close": 174.77000427246094,
      "volume": 10984600
    },
    {
      "time": "2026-02-26",
      "open": 172.60000610351562,
      "high": 172.60000610351562,
      "low": 158.83999633789062,
      "close": 168.57000732421875,
      "volume": 10828600
    },
    {
      "time": "2026-02-27",
      "open": 164.49000549316406,
      "high": 167.4499969482422,
      "low": 151.8000030517578,
      "close": 155.6699981689453,
      "volume": 11523500
    },
    {
      "time": "2026-03-02",
      "open": 153.41000366210938,
      "high": 166.27999877929688,
      "low": 148.19000244140625,
      "close": 166,
      "volume": 8368900
    },
    {
      "time": "2026-03-03",
      "open": 156,
      "high": 158.2899932861328,
      "low": 147.55999755859375,
      "close": 153.02000427246094,
      "volume": 10771900
    },
    {
      "time": "2026-03-04",
      "open": 155.6999969482422,
      "high": 165,
      "low": 150.14999389648438,
      "close": 164.77999877929688,
      "volume": 9851100
    },
    {
      "time": "2026-03-05",
      "open": 161,
      "high": 165.8800048828125,
      "low": 151.8000030517578,
      "close": 159.99000549316406,
      "volume": 9596300
    },
    {
      "time": "2026-03-06",
      "open": 153,
      "high": 155.75,
      "low": 135.11000061035156,
      "close": 135.19000244140625,
      "volume": 14852800
    },
    {
      "time": "2026-03-09",
      "open": 134.5500030517578,
      "high": 153.75,
      "low": 132.5,
      "close": 151.32000732421875,
      "volume": 12964500
    },
    {
      "time": "2026-03-10",
      "open": 150.8000030517578,
      "high": 159.64999389648438,
      "low": 150.7449951171875,
      "close": 154,
      "volume": 10774600
    },
    {
      "time": "2026-03-11",
      "open": 153.7100067138672,
      "high": 164.64999389648438,
      "low": 153,
      "close": 159.2100067138672,
      "volume": 9360000
    },
    {
      "time": "2026-03-12",
      "open": 158.85000610351562,
      "high": 165.41000366210938,
      "low": 155.6510009765625,
      "close": 157.1699981689453,
      "volume": 9228800
    },
    {
      "time": "2026-03-13",
      "open": 160.17999267578125,
      "high": 163.5500030517578,
      "low": 151.6199951171875,
      "close": 154.50999450683594,
      "volume": 7664400
    },
    {
      "time": "2026-03-16",
      "open": 159.39999389648438,
      "high": 162.27000427246094,
      "low": 149.27000427246094,
      "close": 153.67999267578125,
      "volume": 10967000
    },
    {
      "time": "2026-03-17",
      "open": 152.88999938964844,
      "high": 161.5,
      "low": 151.17999267578125,
      "close": 160.0500030517578,
      "volume": 6361100
    },
    {
      "time": "2026-03-18",
      "open": 161.42999267578125,
      "high": 164.49000549316406,
      "low": 156.3300018310547,
      "close": 156.5800018310547,
      "volume": 8579000
    },
    {
      "time": "2026-03-19",
      "open": 151.5,
      "high": 167.97000122070312,
      "low": 148.52999877929688,
      "close": 166.69000244140625,
      "volume": 9643800
    },
    {
      "time": "2026-03-20",
      "open": 167.35000610351562,
      "high": 169.08999633789062,
      "low": 148.05999755859375,
      "close": 150.1199951171875,
      "volume": 15966000
    },
    {
      "time": "2026-03-23",
      "open": 155.99000549316406,
      "high": 157.38999938964844,
      "low": 141.25,
      "close": 141.3300018310547,
      "volume": 12643400
    },
    {
      "time": "2026-03-24",
      "open": 140.51499938964844,
      "high": 146.6699981689453,
      "low": 136.9600067138672,
      "close": 145.8800048828125,
      "volume": 11845800
    },
    {
      "time": "2026-03-25",
      "open": 147.6199951171875,
      "high": 153.7030029296875,
      "low": 145.44000244140625,
      "close": 150.22000122070312,
      "volume": 7160100
    },
    {
      "time": "2026-03-26",
      "open": 145,
      "high": 149.50999450683594,
      "low": 131.5,
      "close": 133.52000427246094,
      "volume": 11103400
    },
    {
      "time": "2026-03-27",
      "open": 132.99000549316406,
      "high": 149.27000427246094,
      "low": 129.0500030517578,
      "close": 133.24000549316406,
      "volume": 8421800
    },
    {
      "time": "2026-03-30",
      "open": 133.3249969482422,
      "high": 133.75999450683594,
      "low": 116.50499725341797,
      "close": 119.51000213623047,
      "volume": 13266700
    },
    {
      "time": "2026-03-31",
      "open": 123.44000244140625,
      "high": 135.63999938964844,
      "low": 122,
      "close": 135.49000549316406,
      "volume": 11520100
    },
    {
      "time": "2026-04-01",
      "open": 135.10000610351562,
      "high": 141.55999755859375,
      "low": 132.13999938964844,
      "close": 132.4499969482422,
      "volume": 12365700
    },
    {
      "time": "2026-04-02",
      "open": 124.83999633789062,
      "high": 137.27999877929688,
      "low": 123.16000366210938,
      "close": 135.6300048828125,
      "volume": 5639200
    },
    {
      "time": "2026-04-06",
      "open": 136.17999267578125,
      "high": 140.3000030517578,
      "low": 133.57000732421875,
      "close": 135,
      "volume": 4953900
    },
    {
      "time": "2026-04-07",
      "open": 134.9499969482422,
      "high": 139.4199981689453,
      "low": 130.5,
      "close": 135.91000366210938,
      "volume": 5799700
    },
    {
      "time": "2026-04-08",
      "open": 149.39999389648438,
      "high": 156.7899932861328,
      "low": 144.5399932861328,
      "close": 146.77999877929688,
      "volume": 10713100
    },
    {
      "time": "2026-04-09",
      "open": 146.8800048828125,
      "high": 163.2899932861328,
      "low": 145.52999877929688,
      "close": 160.1300048828125,
      "volume": 10312400
    },
    {
      "time": "2026-04-10",
      "open": 161.8800048828125,
      "high": 170.8800048828125,
      "low": 160.35000610351562,
      "close": 166.6999969482422,
      "volume": 9105300
    },
    {
      "time": "2026-04-13",
      "open": 164.72000122070312,
      "high": 177.5399932861328,
      "low": 163.22000122070312,
      "close": 176.6699981689453,
      "volume": 9354100
    },
    {
      "time": "2026-04-14",
      "open": 202.77999877929688,
      "high": 219.27000427246094,
      "low": 197.39999389648438,
      "close": 219.02999877929688,
      "volume": 25038700
    },
    {
      "time": "2026-04-15",
      "open": 218.9949951171875,
      "high": 229.5500030517578,
      "low": 211.16000366210938,
      "close": 213.83999633789062,
      "volume": 14200200
    },
    {
      "time": "2026-04-16",
      "open": 213.5,
      "high": 215.42999267578125,
      "low": 202.27000427246094,
      "close": 210.05999755859375,
      "volume": 8893300
    },
    {
      "time": "2026-04-17",
      "open": 215.69000244140625,
      "high": 215.69000244140625,
      "low": 200.22999572753906,
      "close": 207.86000061035156,
      "volume": 11306200
    },
    {
      "time": "2026-04-20",
      "open": 207.86000061035156,
      "high": 220.6999969482422,
      "low": 201.8000030517578,
      "close": 218.27000427246094,
      "volume": 8765700
    },
    {
      "time": "2026-04-21",
      "open": 221.5850067138672,
      "high": 234.35000610351562,
      "low": 219.60000610351562,
      "close": 220.91000366210938,
      "volume": 12258800
    },
    {
      "time": "2026-04-22",
      "open": 228.8800048828125,
      "high": 235.35000610351562,
      "low": 226.4499969482422,
      "close": 229.75,
      "volume": 7039600
    },
    {
      "time": "2026-04-23",
      "open": 231.5,
      "high": 241.60000610351562,
      "low": 228.13999938964844,
      "close": 237.57000732421875,
      "volume": 7716600
    },
    {
      "time": "2026-04-24",
      "open": 240.55999755859375,
      "high": 242.2030029296875,
      "low": 231.02000427246094,
      "close": 231.1699981689453,
      "volume": 6569000
    },
    {
      "time": "2026-04-27",
      "open": 233.6199951171875,
      "high": 239.0500030517578,
      "low": 225.50999450683594,
      "close": 234.67999267578125,
      "volume": 7118300
    },
    {
      "time": "2026-04-28",
      "open": 228.07000732421875,
      "high": 239.61000061035156,
      "low": 216.0399932861328,
      "close": 226.3699951171875,
      "volume": 15273000
    },
    {
      "time": "2026-04-29",
      "open": 276.54998779296875,
      "high": 290.5,
      "low": 267.4599914550781,
      "close": 287.9700012207031,
      "volume": 19882500
    },
    {
      "time": "2026-04-30",
      "open": 295.7300109863281,
      "high": 296.5,
      "low": 261.5249938964844,
      "close": 283.3599853515625,
      "volume": 13949500
    },
    {
      "time": "2026-05-01",
      "open": 283.94000244140625,
      "high": 291.69000244140625,
      "low": 273.2099914550781,
      "close": 290.5199890136719,
      "volume": 9534800
    },
    {
      "time": "2026-05-04",
      "open": 297.5,
      "high": 302.989990234375,
      "low": 277.70001220703125,
      "close": 288.6400146484375,
      "volume": 9901100
    },
    {
      "time": "2026-05-05",
      "open": 294.010009765625,
      "high": 299.510009765625,
      "low": 287.0199890136719,
      "close": 295.25,
      "volume": 7478200
    },
    {
      "time": "2026-05-06",
      "open": 299,
      "high": 299,
      "low": 281.8399963378906,
      "close": 285.4700012207031,
      "volume": 8437800
    },
    {
      "time": "2026-05-07",
      "open": 284.3999938964844,
      "high": 285.1789855957031,
      "low": 256.2699890136719,
      "close": 258.6400146484375,
      "volume": 10704500
    },
    {
      "time": "2026-05-08",
      "open": 271.2200012207031,
      "high": 272.5559997558594,
      "low": 249.10000610351562,
      "close": 261.0299987792969,
      "volume": 14413700
    },
    {
      "time": "2026-05-11",
      "open": 269.5,
      "high": 296.3900146484375,
      "low": 267.9800109863281,
      "close": 283.9200134277344,
      "volume": 11493900
    },
    {
      "time": "2026-05-12",
      "open": 276,
      "high": 289.45001220703125,
      "low": 265.3900146484375,
      "close": 280.69000244140625,
      "volume": 7479400
    },
    {
      "time": "2026-05-13",
      "open": 285.7200012207031,
      "high": 297.8699951171875,
      "low": 270.04998779296875,
      "close": 289.760009765625,
      "volume": 9073800
    },
    {
      "time": "2026-05-14",
      "open": 291,
      "high": 310,
      "low": 282.1000061035156,
      "close": 303.4100036621094,
      "volume": 8049200
    },
    {
      "time": "2026-05-15",
      "open": 286.7900085449219,
      "high": 288.70001220703125,
      "low": 275.3999938964844,
      "close": 275.95001220703125,
      "volume": 10110000
    },
    {
      "time": "2026-05-18",
      "open": 275.6600036621094,
      "high": 277.7950134277344,
      "low": 249.00999450683594,
      "close": 258.7099914550781,
      "volume": 10993000
    },
    {
      "time": "2026-05-19",
      "open": 252.7949981689453,
      "high": 268.5799865722656,
      "low": 241.75,
      "close": 261.3399963378906,
      "volume": 8562400
    },
    {
      "time": "2026-05-20",
      "open": 269.17999267578125,
      "high": 292.989990234375,
      "low": 264.3349914550781,
      "close": 282.30999755859375,
      "volume": 10408900
    },
    {
      "time": "2026-05-21",
      "open": 286.95001220703125,
      "high": 318.489990234375,
      "low": 285.30999755859375,
      "close": 307.8800048828125,
      "volume": 13931600
    },
    {
      "time": "2026-05-22",
      "open": 320.32000732421875,
      "high": 322.8299865722656,
      "low": 301.8500061035156,
      "close": 302.489990234375,
      "volume": 9523500
    },
    {
      "time": "2026-05-26",
      "open": 315.95001220703125,
      "high": 318,
      "low": 300.5,
      "close": 302.3999938964844,
      "volume": 8860600
    },
    {
      "time": "2026-05-27",
      "open": 300.75,
      "high": 303.9410095214844,
      "low": 285.8999938964844,
      "close": 293.79998779296875,
      "volume": 6628400
    },
    {
      "time": "2026-05-28",
      "open": 297.69000244140625,
      "high": 306.7200012207031,
      "low": 286.2699890136719,
      "close": 290.010009765625,
      "volume": 7841800
    },
    {
      "time": "2026-05-29",
      "open": 280,
      "high": 287,
      "low": 268.1300048828125,
      "close": 285,
      "volume": 16911700
    },
    {
      "time": "2026-06-01",
      "open": 277.6700134277344,
      "high": 287.69000244140625,
      "low": 270,
      "close": 273.510009765625,
      "volume": 10358100
    },
    {
      "time": "2026-06-02",
      "open": 280.3900146484375,
      "high": 305.1099853515625,
      "low": 279.1000061035156,
      "close": 302.8500061035156,
      "volume": 12996700
    },
    {
      "time": "2026-06-03",
      "open": 296.80999755859375,
      "high": 298.5,
      "low": 282.9100036621094,
      "close": 287.32000732421875,
      "volume": 7869100
    },
    {
      "time": "2026-06-04",
      "open": 278.7850036621094,
      "high": 295.69000244140625,
      "low": 272.1099853515625,
      "close": 291.3699951171875,
      "volume": 6633400
    },
    {
      "time": "2026-06-05",
      "open": 280,
      "high": 280.4100036621094,
      "low": 252.0800018310547,
      "close": 263.6099853515625,
      "volume": 11653200
    },
    {
      "time": "2026-06-08",
      "open": 265.5,
      "high": 265.510009765625,
      "low": 248.58200073242188,
      "close": 253.57000732421875,
      "volume": 8618500
    },
    {
      "time": "2026-06-09",
      "open": 261.94000244140625,
      "high": 280.739990234375,
      "low": 241.9199981689453,
      "close": 259.6099853515625,
      "volume": 16201400
    },
    {
      "time": "2026-06-10",
      "open": 248.19000244140625,
      "high": 258.6300048828125,
      "low": 230.60499572753906,
      "close": 234.22999572753906,
      "volume": 15509100
    },
    {
      "time": "2026-06-11",
      "open": 239.7050018310547,
      "high": 252.82000732421875,
      "low": 232.82000732421875,
      "close": 248.8800048828125,
      "volume": 8874300
    },
    {
      "time": "2026-06-12",
      "open": 246,
      "high": 269.2300109863281,
      "low": 245,
      "close": 260.2200012207031,
      "volume": 8610600
    },
    {
      "time": "2026-06-15",
      "open": 272.989990234375,
      "high": 280.5,
      "low": 269.5299987792969,
      "close": 274.5,
      "volume": 9171700
    },
    {
      "time": "2026-06-16",
      "open": 274.1000061035156,
      "high": 297.9700012207031,
      "low": 271.010009765625,
      "close": 280.8800048828125,
      "volume": 11266700
    },
    {
      "time": "2026-06-17",
      "open": 283.4100036621094,
      "high": 295.82501220703125,
      "low": 280.4100036621094,
      "close": 284.989990234375,
      "volume": 11015900
    },
    {
      "time": "2026-06-18",
      "open": 297.6000061035156,
      "high": 329.510009765625,
      "low": 294.80999755859375,
      "close": 328.9100036621094,
      "volume": 16009200
    },
    {
      "time": "2026-06-22",
      "open": 332,
      "high": 349.989990234375,
      "low": 330,
      "close": 345.8500061035156,
      "volume": 11308600
    },
    {
      "time": "2026-06-23",
      "open": 309.3500061035156,
      "high": 329.69000244140625,
      "low": 300.30999755859375,
      "close": 321.9800109863281,
      "volume": 11493600
    },
    {
      "time": "2026-06-24",
      "open": 327.54998779296875,
      "high": 345.5,
      "low": 315.010009765625,
      "close": 326.19000244140625,
      "volume": 11015300
    },
    {
      "time": "2026-06-25",
      "open": 346.2900085449219,
      "high": 351.2799987792969,
      "low": 297.9700012207031,
      "close": 309.17999267578125,
      "volume": 13128300
    },
    {
      "time": "2026-06-26",
      "open": 294.5199890136719,
      "high": 298.5299987792969,
      "low": 247.74000549316406,
      "close": 252.02000427246094,
      "volume": 57203700
    },
    {
      "time": "2026-06-29",
      "open": 272.45001220703125,
      "high": 283.6199951171875,
      "low": 261.3299865722656,
      "close": 275.010009765625,
      "volume": 17520600
    },
    {
      "time": "2026-06-30",
      "open": 279.70001220703125,
      "high": 308.82000732421875,
      "low": 279.32000732421875,
      "close": 302.70001220703125,
      "volume": 14490600
    },
    {
      "time": "2026-07-01",
      "open": 290.6300048828125,
      "high": 320,
      "low": 286.25,
      "close": 289.5,
      "volume": 16354900
    },
    {
      "time": "2026-07-02",
      "open": 297.8699951171875,
      "high": 307.8190002441406,
      "low": 257.510009765625,
      "close": 270.8900146484375,
      "volume": 15724900
    },
    {
      "time": "2026-07-06",
      "open": 280.9200134277344,
      "high": 305.4100036621094,
      "low": 276.67999267578125,
      "close": 295.04998779296875,
      "volume": 11624400
    },
    {
      "time": "2026-07-07",
      "open": 286.5,
      "high": 290.9200134277344,
      "low": 261.510009765625,
      "close": 269.57000732421875,
      "volume": 11188700
    },
    {
      "time": "2026-07-08",
      "open": 262.5950012207031,
      "high": 269.7200012207031,
      "low": 235.33999633789062,
      "close": 254.2899932861328,
      "volume": 19197800
    },
    {
      "time": "2026-07-09",
      "open": 276.0799865722656,
      "high": 276.0799865722656,
      "low": 253.32000732421875,
      "close": 257.0199890136719,
      "volume": 10512100
    },
    {
      "time": "2026-07-10",
      "open": 251.2050018310547,
      "high": 251.2050018310547,
      "low": 229.5500030517578,
      "close": 244.61000061035156,
      "volume": 14888300
    },
    {
      "time": "2026-07-13",
      "open": 231.3800048828125,
      "high": 246.7899932861328,
      "low": 228.3000030517578,
      "close": 233.49000549316406,
      "volume": 10068600
    },
    {
      "time": "2026-07-14",
      "open": 246.58999633789062,
      "high": 252,
      "low": 234.52999877929688,
      "close": 243.39999389648438,
      "volume": 8768300
    },
    {
      "time": "2026-07-15",
      "open": 243.10000610351562,
      "high": 244.49200439453125,
      "low": 216.27999877929688,
      "close": 239.3800048828125,
      "volume": 11200200
    },
    {
      "time": "2026-07-16",
      "open": 228.3000030517578,
      "high": 229.97999572753906,
      "low": 204.55599975585938,
      "close": 206.72999572753906,
      "volume": 16336100
    },
    {
      "time": "2026-07-17",
      "open": 200.97999572753906,
      "high": 223.75,
      "low": 194.60000610351562,
      "close": 214.9600067138672,
      "volume": 17067000
    },
    {
      "time": "2026-07-20",
      "open": 213.875,
      "high": 220,
      "low": 195.09100341796875,
      "close": 197.05999755859375,
      "volume": 17260000
    },
    {
      "time": "2026-07-21",
      "open": 211.07000732421875,
      "high": 229.89999389648438,
      "low": 207.59800720214844,
      "close": 226.25999450683594,
      "volume": 14946900
    },
    {
      "time": "2026-07-22",
      "open": 217.57000732421875,
      "high": 229.86000061035156,
      "low": 216.51499938964844,
      "close": 218.22000122070312,
      "volume": 9325600
    },
    {
      "time": "2026-07-23",
      "open": 215.02000427246094,
      "high": 229.6699981689453,
      "low": 213.75100708007812,
      "close": 217.3000030517578,
      "volume": 9430500
    },
    {
      "time": "2026-07-24",
      "open": 214.19000244140625,
      "high": 212.64999389648438,
      "low": 183.2200927734375,
      "close": 184.88999938964844,
      "volume": 13738726
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 56.131999740600584
    },
    {
      "time": "2025-10-06",
      "value": 57.18459976196289
    },
    {
      "time": "2025-10-07",
      "value": 58.21019973754883
    },
    {
      "time": "2025-10-08",
      "value": 59.266799774169925
    },
    {
      "time": "2025-10-09",
      "value": 60.24739982604981
    },
    {
      "time": "2025-10-10",
      "value": 61.236999893188475
    },
    {
      "time": "2025-10-13",
      "value": 62.7007999420166
    },
    {
      "time": "2025-10-14",
      "value": 64.25999992370606
    },
    {
      "time": "2025-10-15",
      "value": 65.83939994812012
    },
    {
      "time": "2025-10-16",
      "value": 67.3639998626709
    },
    {
      "time": "2025-10-17",
      "value": 68.85799987792969
    },
    {
      "time": "2025-10-20",
      "value": 70.30319984436035
    },
    {
      "time": "2025-10-21",
      "value": 71.63779975891113
    },
    {
      "time": "2025-10-22",
      "value": 72.70019981384277
    },
    {
      "time": "2025-10-23",
      "value": 73.84699974060058
    },
    {
      "time": "2025-10-24",
      "value": 75.15239967346191
    },
    {
      "time": "2025-10-27",
      "value": 76.41739967346192
    },
    {
      "time": "2025-10-28",
      "value": 77.75299964904785
    },
    {
      "time": "2025-10-29",
      "value": 79.56519981384277
    },
    {
      "time": "2025-10-30",
      "value": 81.23199981689453
    },
    {
      "time": "2025-10-31",
      "value": 82.97859985351562
    },
    {
      "time": "2025-11-03",
      "value": 84.85519973754883
    },
    {
      "time": "2025-11-04",
      "value": 86.44919982910156
    },
    {
      "time": "2025-11-05",
      "value": 88.27859992980957
    },
    {
      "time": "2025-11-06",
      "value": 89.99879997253419
    },
    {
      "time": "2025-11-07",
      "value": 91.60700012207032
    },
    {
      "time": "2025-11-10",
      "value": 93.33280006408691
    },
    {
      "time": "2025-11-11",
      "value": 94.84720008850098
    },
    {
      "time": "2025-11-12",
      "value": 96.33260009765625
    },
    {
      "time": "2025-11-13",
      "value": 97.30540016174317
    },
    {
      "time": "2025-11-14",
      "value": 98.40180015563965
    },
    {
      "time": "2025-11-17",
      "value": 99.4752001953125
    },
    {
      "time": "2025-11-18",
      "value": 100.47460021972657
    },
    {
      "time": "2025-11-19",
      "value": 101.39400024414063
    },
    {
      "time": "2025-11-20",
      "value": 101.91580017089844
    },
    {
      "time": "2025-11-21",
      "value": 102.37040008544922
    },
    {
      "time": "2025-11-24",
      "value": 102.94120010375977
    },
    {
      "time": "2025-11-25",
      "value": 103.36120010375977
    },
    {
      "time": "2025-11-26",
      "value": 103.79060012817382
    },
    {
      "time": "2025-11-28",
      "value": 104.35600006103516
    },
    {
      "time": "2025-12-01",
      "value": 104.63600006103516
    },
    {
      "time": "2025-12-02",
      "value": 105.01060012817383
    },
    {
      "time": "2025-12-03",
      "value": 105.51300018310548
    },
    {
      "time": "2025-12-04",
      "value": 106.49120010375977
    },
    {
      "time": "2025-12-05",
      "value": 107.50100006103516
    },
    {
      "time": "2025-12-08",
      "value": 108.33040008544921
    },
    {
      "time": "2025-12-09",
      "value": 109.04720016479492
    },
    {
      "time": "2025-12-10",
      "value": 109.38160018920898
    },
    {
      "time": "2025-12-11",
      "value": 109.75760009765625
    },
    {
      "time": "2025-12-12",
      "value": 109.89720016479492
    },
    {
      "time": "2025-12-15",
      "value": 109.88300018310547
    },
    {
      "time": "2025-12-16",
      "value": 109.89580017089844
    },
    {
      "time": "2025-12-17",
      "value": 109.71400024414062
    },
    {
      "time": "2025-12-18",
      "value": 109.56660018920898
    },
    {
      "time": "2025-12-19",
      "value": 109.61000015258789
    },
    {
      "time": "2025-12-22",
      "value": 109.71780014038086
    },
    {
      "time": "2025-12-23",
      "value": 109.34820007324218
    },
    {
      "time": "2025-12-24",
      "value": 108.90460006713867
    },
    {
      "time": "2025-12-26",
      "value": 108.3766000366211
    },
    {
      "time": "2025-12-29",
      "value": 107.84300018310547
    },
    {
      "time": "2025-12-30",
      "value": 107.35820022583007
    },
    {
      "time": "2025-12-31",
      "value": 106.91480026245117
    },
    {
      "time": "2026-01-02",
      "value": 106.80100036621094
    },
    {
      "time": "2026-01-05",
      "value": 106.99100036621094
    },
    {
      "time": "2026-01-06",
      "value": 107.02360046386718
    },
    {
      "time": "2026-01-07",
      "value": 106.97600051879883
    },
    {
      "time": "2026-01-08",
      "value": 107.2422004699707
    },
    {
      "time": "2026-01-09",
      "value": 107.65800064086915
    },
    {
      "time": "2026-01-12",
      "value": 107.72120040893554
    },
    {
      "time": "2026-01-13",
      "value": 107.95960052490234
    },
    {
      "time": "2026-01-14",
      "value": 107.9856005859375
    },
    {
      "time": "2026-01-15",
      "value": 107.92160064697265
    },
    {
      "time": "2026-01-16",
      "value": 108.3306005859375
    },
    {
      "time": "2026-01-20",
      "value": 108.53740051269531
    },
    {
      "time": "2026-01-21",
      "value": 108.81140045166016
    },
    {
      "time": "2026-01-22",
      "value": 109.01980041503906
    },
    {
      "time": "2026-01-23",
      "value": 109.13300048828125
    },
    {
      "time": "2026-01-26",
      "value": 109.38400039672851
    },
    {
      "time": "2026-01-27",
      "value": 109.89580032348633
    },
    {
      "time": "2026-01-28",
      "value": 111.13260025024414
    },
    {
      "time": "2026-01-29",
      "value": 112.0250001525879
    },
    {
      "time": "2026-01-30",
      "value": 112.91020004272461
    },
    {
      "time": "2026-02-02",
      "value": 113.93340011596679
    },
    {
      "time": "2026-02-03",
      "value": 115.13260009765625
    },
    {
      "time": "2026-02-04",
      "value": 116.21200027465821
    },
    {
      "time": "2026-02-05",
      "value": 117.14420043945313
    },
    {
      "time": "2026-02-06",
      "value": 118.09360046386719
    },
    {
      "time": "2026-02-09",
      "value": 119.31120040893555
    },
    {
      "time": "2026-02-10",
      "value": 120.26240036010742
    },
    {
      "time": "2026-02-11",
      "value": 121.18840026855469
    },
    {
      "time": "2026-02-12",
      "value": 121.99040023803711
    },
    {
      "time": "2026-02-13",
      "value": 122.68520034790039
    },
    {
      "time": "2026-02-17",
      "value": 123.54160049438477
    },
    {
      "time": "2026-02-18",
      "value": 124.32520065307617
    },
    {
      "time": "2026-02-19",
      "value": 125.12160064697265
    },
    {
      "time": "2026-02-20",
      "value": 125.83680068969727
    },
    {
      "time": "2026-02-23",
      "value": 126.85360061645508
    },
    {
      "time": "2026-02-24",
      "value": 128.15180053710938
    },
    {
      "time": "2026-02-25",
      "value": 129.4674006652832
    },
    {
      "time": "2026-02-26",
      "value": 130.93920074462892
    },
    {
      "time": "2026-02-27",
      "value": 132.2610006713867
    },
    {
      "time": "2026-03-02",
      "value": 133.82880065917968
    },
    {
      "time": "2026-03-03",
      "value": 135.34980072021483
    },
    {
      "time": "2026-03-04",
      "value": 137.04120071411134
    },
    {
      "time": "2026-03-05",
      "value": 138.46460083007813
    },
    {
      "time": "2026-03-06",
      "value": 139.32320083618163
    },
    {
      "time": "2026-03-09",
      "value": 140.5210009765625
    },
    {
      "time": "2026-03-10",
      "value": 141.76340103149414
    },
    {
      "time": "2026-03-11",
      "value": 143.14400115966797
    },
    {
      "time": "2026-03-12",
      "value": 144.51920104980468
    },
    {
      "time": "2026-03-13",
      "value": 145.8642008972168
    },
    {
      "time": "2026-03-16",
      "value": 147.20000076293945
    },
    {
      "time": "2026-03-17",
      "value": 148.42720077514647
    },
    {
      "time": "2026-03-18",
      "value": 149.48140075683594
    },
    {
      "time": "2026-03-19",
      "value": 150.75420074462892
    },
    {
      "time": "2026-03-20",
      "value": 151.59660064697266
    },
    {
      "time": "2026-03-23",
      "value": 151.98640075683593
    },
    {
      "time": "2026-03-24",
      "value": 152.2226007080078
    },
    {
      "time": "2026-03-25",
      "value": 152.48960083007813
    },
    {
      "time": "2026-03-26",
      "value": 152.36460083007813
    },
    {
      "time": "2026-03-27",
      "value": 152.36020080566405
    },
    {
      "time": "2026-03-30",
      "value": 151.96700088500975
    },
    {
      "time": "2026-03-31",
      "value": 151.68680099487304
    },
    {
      "time": "2026-04-01",
      "value": 151.30080093383788
    },
    {
      "time": "2026-04-02",
      "value": 151.00220108032227
    },
    {
      "time": "2026-04-06",
      "value": 150.789600982666
    },
    {
      "time": "2026-04-07",
      "value": 150.61000106811522
    },
    {
      "time": "2026-04-08",
      "value": 150.7532011413574
    },
    {
      "time": "2026-04-09",
      "value": 150.9096012878418
    },
    {
      "time": "2026-04-10",
      "value": 150.93580123901367
    },
    {
      "time": "2026-04-13",
      "value": 151.33900131225585
    },
    {
      "time": "2026-04-14",
      "value": 152.69220138549804
    },
    {
      "time": "2026-04-15",
      "value": 153.8464012145996
    },
    {
      "time": "2026-04-16",
      "value": 154.6698011779785
    },
    {
      "time": "2026-04-17",
      "value": 155.88000106811523
    },
    {
      "time": "2026-04-20",
      "value": 157.51340103149414
    },
    {
      "time": "2026-04-21",
      "value": 159.0710011291504
    },
    {
      "time": "2026-04-22",
      "value": 160.5626011657715
    },
    {
      "time": "2026-04-23",
      "value": 162.34000137329102
    },
    {
      "time": "2026-04-24",
      "value": 163.85260147094726
    },
    {
      "time": "2026-04-27",
      "value": 165.76560134887694
    },
    {
      "time": "2026-04-28",
      "value": 167.4982011413574
    },
    {
      "time": "2026-04-29",
      "value": 170.35120101928712
    },
    {
      "time": "2026-04-30",
      "value": 172.87300064086915
    },
    {
      "time": "2026-05-01",
      "value": 175.50340042114257
    },
    {
      "time": "2026-05-04",
      "value": 178.32520065307617
    },
    {
      "time": "2026-05-05",
      "value": 181.02460067749024
    },
    {
      "time": "2026-05-06",
      "value": 183.41000076293946
    },
    {
      "time": "2026-05-07",
      "value": 185.087400970459
    },
    {
      "time": "2026-05-08",
      "value": 186.93660079956055
    },
    {
      "time": "2026-05-11",
      "value": 189.50160110473632
    },
    {
      "time": "2026-05-12",
      "value": 191.79540115356446
    },
    {
      "time": "2026-05-13",
      "value": 194.53020126342773
    },
    {
      "time": "2026-05-14",
      "value": 197.302801361084
    },
    {
      "time": "2026-05-15",
      "value": 199.62200149536133
    },
    {
      "time": "2026-05-18",
      "value": 202.09240127563476
    },
    {
      "time": "2026-05-19",
      "value": 204.2928010559082
    },
    {
      "time": "2026-05-20",
      "value": 206.85900100708008
    },
    {
      "time": "2026-05-21",
      "value": 209.832400970459
    },
    {
      "time": "2026-05-22",
      "value": 212.7388008117676
    },
    {
      "time": "2026-05-26",
      "value": 215.69660079956054
    },
    {
      "time": "2026-05-27",
      "value": 218.4990007019043
    },
    {
      "time": "2026-05-28",
      "value": 221.09820083618163
    },
    {
      "time": "2026-05-29",
      "value": 223.66660079956054
    },
    {
      "time": "2026-06-01",
      "value": 225.80300094604493
    },
    {
      "time": "2026-06-02",
      "value": 228.85760116577148
    },
    {
      "time": "2026-06-03",
      "value": 231.77740127563476
    },
    {
      "time": "2026-06-04",
      "value": 234.68720108032227
    },
    {
      "time": "2026-06-05",
      "value": 236.95500076293945
    },
    {
      "time": "2026-06-08",
      "value": 239.3560008239746
    },
    {
      "time": "2026-06-09",
      "value": 241.88340042114257
    },
    {
      "time": "2026-06-10",
      "value": 244.17780029296875
    },
    {
      "time": "2026-06-11",
      "value": 246.4456002807617
    },
    {
      "time": "2026-06-12",
      "value": 249.00100036621095
    },
    {
      "time": "2026-06-15",
      "value": 251.7784002685547
    },
    {
      "time": "2026-06-16",
      "value": 254.69600036621094
    },
    {
      "time": "2026-06-17",
      "value": 257.67760009765624
    },
    {
      "time": "2026-06-18",
      "value": 261.3202001953125
    },
    {
      "time": "2026-06-22",
      "value": 265.03460021972654
    },
    {
      "time": "2026-06-23",
      "value": 268.1402005004883
    },
    {
      "time": "2026-06-24",
      "value": 271.1306005859375
    },
    {
      "time": "2026-06-25",
      "value": 272.9336004638672
    },
    {
      "time": "2026-06-26",
      "value": 273.69720062255857
    },
    {
      "time": "2026-06-29",
      "value": 274.9962008666992
    },
    {
      "time": "2026-06-30",
      "value": 276.8930010986328
    },
    {
      "time": "2026-07-01",
      "value": 278.3176010131836
    },
    {
      "time": "2026-07-02",
      "value": 279.3172012329102
    },
    {
      "time": "2026-07-06",
      "value": 280.62320098876955
    },
    {
      "time": "2026-07-07",
      "value": 281.26320098876954
    },
    {
      "time": "2026-07-08",
      "value": 281.7256008911133
    },
    {
      "time": "2026-07-09",
      "value": 282.1724008178711
    },
    {
      "time": "2026-07-10",
      "value": 282.5372009277344
    },
    {
      "time": "2026-07-13",
      "value": 281.4476010131836
    },
    {
      "time": "2026-07-14",
      "value": 280.64840118408205
    },
    {
      "time": "2026-07-15",
      "value": 279.62560150146487
    },
    {
      "time": "2026-07-16",
      "value": 277.9874011230469
    },
    {
      "time": "2026-07-17",
      "value": 276.38160125732423
    },
    {
      "time": "2026-07-20",
      "value": 274.613401184082
    },
    {
      "time": "2026-07-21",
      "value": 273.96580078125
    },
    {
      "time": "2026-07-22",
      "value": 273.10960083007814
    },
    {
      "time": "2026-07-23",
      "value": 271.7772006225586
    },
    {
      "time": "2026-07-24",
      "value": 269.86120056152345
    }
  ],
  "analysis": null
}