{
  "ok": true,
  "cached": false,
  "ticker": "CDNS",
  "price": 326.24,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "TENG CHIN-CHI",
      "title": "Sr. Vice President",
      "is_csuite": 0,
      "value": 1527555,
      "avg_price": 339.46,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Cunningham Paul",
      "title": "Sr. Vice President",
      "is_csuite": 0,
      "value": 766720,
      "avg_price": 383.36,
      "filing_date": "2026-07-17"
    }
  ],
  "congress_trades": [
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Synopsys Stock: The Price Tag Hides a Patient Investor's Discount",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/85166a65-95c2-302a-85a0-7aa16cc41465/synopsys-stock%3A-the-price-tag.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cadence Design Systems SVP Paul Cunningham Sells 2,000 Shares for $767,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ddff9dfc-5544-35b4-b92a-3dd511f5cba1/cadence-design-systems-svp.html",
      "published": "2026-07-24"
    },
    {
      "title": "Synopsys (SNPS) Stock May Be 24% Below Fair Value On AI Design Tool News",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/synopsys-snps-stock-may-24-151027114.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cadence Design to Release Q2 Earnings: Here's What to Expect",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cadence-design-release-q2-earnings-143400087.html",
      "published": "2026-07-24"
    },
    {
      "title": "Earnings Calendar and Analysis for This Week (July 27-31)",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/ea7e8759-c4d2-388b-adbc-040c632ad89a/earnings-calendar-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Cadence Design Systems Insider Sold Shares Worth $1,527,555, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cadence-design-systems-insider-sold-073658470.html",
      "published": "2026-07-24"
    },
    {
      "title": "SS&C Technologies (SSNC) Q2 Earnings and Revenues Surpass Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ss-c-technologies-ssnc-q2-222011438.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is It Worth Investing in Cadence (CDNS) Based on Wall Street's Bullish Views?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/worth-investing-cadence-cdns-based-133005812.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 325,
      "high": 335.1600036621094,
      "low": 324.5,
      "close": 332.19000244140625,
      "volume": 2718300
    },
    {
      "time": "2025-07-28",
      "open": 334.4800109863281,
      "high": 335,
      "low": 328.4599914550781,
      "close": 333.760009765625,
      "volume": 2682400
    },
    {
      "time": "2025-07-29",
      "open": 355,
      "high": 370.6099853515625,
      "low": 353,
      "close": 366.260009765625,
      "volume": 4666700
    },
    {
      "time": "2025-07-30",
      "open": 367.489990234375,
      "high": 374.04998779296875,
      "low": 363.75,
      "close": 371.0299987792969,
      "volume": 3894000
    },
    {
      "time": "2025-07-31",
      "open": 371.5199890136719,
      "high": 376.45001220703125,
      "low": 363.4700012207031,
      "close": 364.57000732421875,
      "volume": 3012700
    },
    {
      "time": "2025-08-01",
      "open": 358,
      "high": 360.30999755859375,
      "low": 353.010009765625,
      "close": 356.9700012207031,
      "volume": 2070000
    },
    {
      "time": "2025-08-04",
      "open": 358.7799987792969,
      "high": 364.8900146484375,
      "low": 355.6300048828125,
      "close": 364.8800048828125,
      "volume": 1841900
    },
    {
      "time": "2025-08-05",
      "open": 366.20001220703125,
      "high": 369.1400146484375,
      "low": 357.70001220703125,
      "close": 360.5,
      "volume": 1682100
    },
    {
      "time": "2025-08-06",
      "open": 361.8599853515625,
      "high": 364.07000732421875,
      "low": 358.70001220703125,
      "close": 360.1600036621094,
      "volume": 1058800
    },
    {
      "time": "2025-08-07",
      "open": 363.0199890136719,
      "high": 365.3999938964844,
      "low": 349.6600036621094,
      "close": 354.3299865722656,
      "volume": 1526600
    },
    {
      "time": "2025-08-08",
      "open": 356.42999267578125,
      "high": 357.5899963378906,
      "low": 351.5,
      "close": 352.05999755859375,
      "volume": 1373000
    },
    {
      "time": "2025-08-11",
      "open": 352.0799865722656,
      "high": 354.1600036621094,
      "low": 346.7699890136719,
      "close": 349.0899963378906,
      "volume": 1624500
    },
    {
      "time": "2025-08-12",
      "open": 349.0899963378906,
      "high": 353.6600036621094,
      "low": 345.4800109863281,
      "close": 353.6099853515625,
      "volume": 1263000
    },
    {
      "time": "2025-08-13",
      "open": 356.0400085449219,
      "high": 356.3999938964844,
      "low": 346.0899963378906,
      "close": 349.1199951171875,
      "volume": 1208400
    },
    {
      "time": "2025-08-14",
      "open": 348.3299865722656,
      "high": 350,
      "low": 346.2799987792969,
      "close": 348.9200134277344,
      "volume": 1220400
    },
    {
      "time": "2025-08-15",
      "open": 349.04998779296875,
      "high": 351.0299987792969,
      "low": 344.7900085449219,
      "close": 349.8800048828125,
      "volume": 1567700
    },
    {
      "time": "2025-08-18",
      "open": 349.2900085449219,
      "high": 356.9100036621094,
      "low": 348.05999755859375,
      "close": 356.25,
      "volume": 1496100
    },
    {
      "time": "2025-08-19",
      "open": 354,
      "high": 355.5,
      "low": 346.05999755859375,
      "close": 346.8800048828125,
      "volume": 1825300
    },
    {
      "time": "2025-08-20",
      "open": 346.20001220703125,
      "high": 346.44000244140625,
      "low": 339.6199951171875,
      "close": 345.45001220703125,
      "volume": 1779500
    },
    {
      "time": "2025-08-21",
      "open": 343.4599914550781,
      "high": 348.8399963378906,
      "low": 343.4599914550781,
      "close": 347.57000732421875,
      "volume": 1038000
    },
    {
      "time": "2025-08-22",
      "open": 348.5400085449219,
      "high": 354.9599914550781,
      "low": 346.7900085449219,
      "close": 349.6300048828125,
      "volume": 1198300
    },
    {
      "time": "2025-08-25",
      "open": 347,
      "high": 349.04998779296875,
      "low": 344.6600036621094,
      "close": 345.19000244140625,
      "volume": 1022400
    },
    {
      "time": "2025-08-26",
      "open": 344.1400146484375,
      "high": 345.55999755859375,
      "low": 343.1400146484375,
      "close": 344.0299987792969,
      "volume": 1718600
    },
    {
      "time": "2025-08-27",
      "open": 345,
      "high": 347.67999267578125,
      "low": 343.1099853515625,
      "close": 346.8800048828125,
      "volume": 1069800
    },
    {
      "time": "2025-08-28",
      "open": 347.7200012207031,
      "high": 355.489990234375,
      "low": 347.7200012207031,
      "close": 354.2900085449219,
      "volume": 1081300
    },
    {
      "time": "2025-08-29",
      "open": 353.6000061035156,
      "high": 355.2300109863281,
      "low": 346.19000244140625,
      "close": 350.42999267578125,
      "volume": 1304300
    },
    {
      "time": "2025-09-02",
      "open": 343.95001220703125,
      "high": 346.8599853515625,
      "low": 340.6700134277344,
      "close": 342.80999755859375,
      "volume": 1202500
    },
    {
      "time": "2025-09-03",
      "open": 340.8800048828125,
      "high": 347.42999267578125,
      "low": 340.57000732421875,
      "close": 347.32000732421875,
      "volume": 1141100
    },
    {
      "time": "2025-09-04",
      "open": 346.92999267578125,
      "high": 350.1199951171875,
      "low": 344.42999267578125,
      "close": 349.3299865722656,
      "volume": 905400
    },
    {
      "time": "2025-09-05",
      "open": 353.0299987792969,
      "high": 355.30999755859375,
      "low": 345.8800048828125,
      "close": 351.010009765625,
      "volume": 1115800
    },
    {
      "time": "2025-09-08",
      "open": 353.6700134277344,
      "high": 361.3599853515625,
      "low": 353,
      "close": 360.6400146484375,
      "volume": 1773400
    },
    {
      "time": "2025-09-09",
      "open": 362,
      "high": 362.7099914550781,
      "low": 356.3999938964844,
      "close": 361.7699890136719,
      "volume": 1271800
    },
    {
      "time": "2025-09-10",
      "open": 348.5,
      "high": 348.5299987792969,
      "low": 326.3500061035156,
      "close": 338.5299987792969,
      "volume": 5847800
    },
    {
      "time": "2025-09-11",
      "open": 342.3599853515625,
      "high": 357.760009765625,
      "low": 338.8999938964844,
      "close": 354.70001220703125,
      "volume": 3571600
    },
    {
      "time": "2025-09-12",
      "open": 353.4700012207031,
      "high": 355.07000732421875,
      "low": 342.0899963378906,
      "close": 343.4800109863281,
      "volume": 1616900
    },
    {
      "time": "2025-09-15",
      "open": 343.1700134277344,
      "high": 352,
      "low": 342.260009765625,
      "close": 351.5199890136719,
      "volume": 1405100
    },
    {
      "time": "2025-09-16",
      "open": 350.1700134277344,
      "high": 352.57000732421875,
      "low": 347.95001220703125,
      "close": 349.010009765625,
      "volume": 1459000
    },
    {
      "time": "2025-09-17",
      "open": 349.8800048828125,
      "high": 349.8800048828125,
      "low": 341.20001220703125,
      "close": 347.2699890136719,
      "volume": 1671600
    },
    {
      "time": "2025-09-18",
      "open": 359.5,
      "high": 366.04998779296875,
      "low": 356.42999267578125,
      "close": 364.8800048828125,
      "volume": 1762800
    },
    {
      "time": "2025-09-19",
      "open": 367.260009765625,
      "high": 374.29998779296875,
      "low": 365.5199890136719,
      "close": 373.3500061035156,
      "volume": 5005100
    },
    {
      "time": "2025-09-22",
      "open": 370,
      "high": 373.8999938964844,
      "low": 364.70001220703125,
      "close": 373.3699951171875,
      "volume": 1620300
    },
    {
      "time": "2025-09-23",
      "open": 370.9800109863281,
      "high": 371.8399963378906,
      "low": 363.9800109863281,
      "close": 366.29998779296875,
      "volume": 1527900
    },
    {
      "time": "2025-09-24",
      "open": 366.7099914550781,
      "high": 366.7099914550781,
      "low": 355.79998779296875,
      "close": 356.9599914550781,
      "volume": 1655800
    },
    {
      "time": "2025-09-25",
      "open": 352.5199890136719,
      "high": 355.0299987792969,
      "low": 350.0299987792969,
      "close": 351.05999755859375,
      "volume": 1921200
    },
    {
      "time": "2025-09-26",
      "open": 349.9200134277344,
      "high": 351.0899963378906,
      "low": 346.989990234375,
      "close": 350.1099853515625,
      "volume": 1299300
    },
    {
      "time": "2025-09-29",
      "open": 352.8800048828125,
      "high": 352.8800048828125,
      "low": 347.80999755859375,
      "close": 348.5199890136719,
      "volume": 1207600
    },
    {
      "time": "2025-09-30",
      "open": 349.20001220703125,
      "high": 352.04998779296875,
      "low": 346.9200134277344,
      "close": 351.260009765625,
      "volume": 1195200
    },
    {
      "time": "2025-10-01",
      "open": 348.2699890136719,
      "high": 355.1499938964844,
      "low": 347.4100036621094,
      "close": 351.9700012207031,
      "volume": 1156800
    },
    {
      "time": "2025-10-02",
      "open": 354.54998779296875,
      "high": 355.1400146484375,
      "low": 346.3500061035156,
      "close": 347.239990234375,
      "volume": 1649600
    },
    {
      "time": "2025-10-03",
      "open": 347.239990234375,
      "high": 353.1499938964844,
      "low": 345,
      "close": 347.2699890136719,
      "volume": 1056300
    },
    {
      "time": "2025-10-06",
      "open": 350,
      "high": 354.8500061035156,
      "low": 350,
      "close": 353.3599853515625,
      "volume": 1441200
    },
    {
      "time": "2025-10-07",
      "open": 352.70001220703125,
      "high": 353.3299865722656,
      "low": 342.0799865722656,
      "close": 345.4800109863281,
      "volume": 949300
    },
    {
      "time": "2025-10-08",
      "open": 346.07000732421875,
      "high": 354.260009765625,
      "low": 346.07000732421875,
      "close": 350,
      "volume": 1292800
    },
    {
      "time": "2025-10-09",
      "open": 348.25,
      "high": 348.7699890136719,
      "low": 343.5799865722656,
      "close": 348.6700134277344,
      "volume": 1227200
    },
    {
      "time": "2025-10-10",
      "open": 348.1000061035156,
      "high": 350.260009765625,
      "low": 325.8599853515625,
      "close": 327,
      "volume": 2156100
    },
    {
      "time": "2025-10-13",
      "open": 329.75,
      "high": 334.20001220703125,
      "low": 324.94000244140625,
      "close": 332.2300109863281,
      "volume": 1724000
    },
    {
      "time": "2025-10-14",
      "open": 324.5,
      "high": 329.8500061035156,
      "low": 318.0199890136719,
      "close": 325.75,
      "volume": 1602500
    },
    {
      "time": "2025-10-15",
      "open": 330.6499938964844,
      "high": 330.6499938964844,
      "low": 321.3900146484375,
      "close": 324.1000061035156,
      "volume": 1599600
    },
    {
      "time": "2025-10-16",
      "open": 326.17999267578125,
      "high": 327.04998779296875,
      "low": 320.0799865722656,
      "close": 324.25,
      "volume": 1788400
    },
    {
      "time": "2025-10-17",
      "open": 322.5899963378906,
      "high": 328.2099914550781,
      "low": 320,
      "close": 326.1199951171875,
      "volume": 1481700
    },
    {
      "time": "2025-10-20",
      "open": 327.7900085449219,
      "high": 331.1199951171875,
      "low": 326.3900146484375,
      "close": 329.6400146484375,
      "volume": 1458300
    },
    {
      "time": "2025-10-21",
      "open": 327.5299987792969,
      "high": 335.1199951171875,
      "low": 327.1099853515625,
      "close": 333.45001220703125,
      "volume": 1258400
    },
    {
      "time": "2025-10-22",
      "open": 333.44000244140625,
      "high": 336.5,
      "low": 326.1600036621094,
      "close": 330.510009765625,
      "volume": 1996400
    },
    {
      "time": "2025-10-23",
      "open": 329.29998779296875,
      "high": 338.17999267578125,
      "low": 327.6199951171875,
      "close": 337.2699890136719,
      "volume": 1533700
    },
    {
      "time": "2025-10-24",
      "open": 339.760009765625,
      "high": 351.1300048828125,
      "low": 339.760009765625,
      "close": 345.1000061035156,
      "volume": 1856400
    },
    {
      "time": "2025-10-27",
      "open": 357.5299987792969,
      "high": 357.5299987792969,
      "low": 346,
      "close": 351.3999938964844,
      "volume": 4236500
    },
    {
      "time": "2025-10-28",
      "open": 339.010009765625,
      "high": 348.0799865722656,
      "low": 327.1700134277344,
      "close": 341.29998779296875,
      "volume": 3216000
    },
    {
      "time": "2025-10-29",
      "open": 337.29998779296875,
      "high": 347,
      "low": 334,
      "close": 341.42999267578125,
      "volume": 2412600
    },
    {
      "time": "2025-10-30",
      "open": 340,
      "high": 342.20001220703125,
      "low": 333.4100036621094,
      "close": 336.0899963378906,
      "volume": 1559500
    },
    {
      "time": "2025-10-31",
      "open": 338.7300109863281,
      "high": 340.7300109863281,
      "low": 336.2200012207031,
      "close": 338.69000244140625,
      "volume": 1429800
    },
    {
      "time": "2025-11-03",
      "open": 341.7099914550781,
      "high": 341.7099914550781,
      "low": 331,
      "close": 335.4100036621094,
      "volume": 1469100
    },
    {
      "time": "2025-11-04",
      "open": 330.05999755859375,
      "high": 336.05999755859375,
      "low": 325.5899963378906,
      "close": 333.2200012207031,
      "volume": 3048000
    },
    {
      "time": "2025-11-05",
      "open": 331.95001220703125,
      "high": 332.55999755859375,
      "low": 324.2300109863281,
      "close": 327.6300048828125,
      "volume": 2229600
    },
    {
      "time": "2025-11-06",
      "open": 324.94000244140625,
      "high": 327.260009765625,
      "low": 318.57000732421875,
      "close": 324.45001220703125,
      "volume": 3178000
    },
    {
      "time": "2025-11-07",
      "open": 324.489990234375,
      "high": 326.6099853515625,
      "low": 319.19000244140625,
      "close": 325.04998779296875,
      "volume": 1612800
    },
    {
      "time": "2025-11-10",
      "open": 326.55999755859375,
      "high": 330.8399963378906,
      "low": 323.32000732421875,
      "close": 328.94000244140625,
      "volume": 2008200
    },
    {
      "time": "2025-11-11",
      "open": 326.5299987792969,
      "high": 326.7900085449219,
      "low": 316.2200012207031,
      "close": 318.510009765625,
      "volume": 1905500
    },
    {
      "time": "2025-11-12",
      "open": 320.92999267578125,
      "high": 321.6300048828125,
      "low": 314.760009765625,
      "close": 315.5400085449219,
      "volume": 1649900
    },
    {
      "time": "2025-11-13",
      "open": 314.8900146484375,
      "high": 317.4700012207031,
      "low": 312.989990234375,
      "close": 315.989990234375,
      "volume": 1773600
    },
    {
      "time": "2025-11-14",
      "open": 311.8500061035156,
      "high": 319.6499938964844,
      "low": 310.6499938964844,
      "close": 314.92999267578125,
      "volume": 1363700
    },
    {
      "time": "2025-11-17",
      "open": 313.5400085449219,
      "high": 315.8299865722656,
      "low": 309.6400146484375,
      "close": 311.2900085449219,
      "volume": 1519700
    },
    {
      "time": "2025-11-18",
      "open": 307.7300109863281,
      "high": 310.3399963378906,
      "low": 302.1400146484375,
      "close": 303.2099914550781,
      "volume": 2025900
    },
    {
      "time": "2025-11-19",
      "open": 304.2099914550781,
      "high": 310.1199951171875,
      "low": 302.42999267578125,
      "close": 306.760009765625,
      "volume": 1434800
    },
    {
      "time": "2025-11-20",
      "open": 312.1499938964844,
      "high": 316.7099914550781,
      "low": 301.6300048828125,
      "close": 302.1400146484375,
      "volume": 1570500
    },
    {
      "time": "2025-11-21",
      "open": 301.9200134277344,
      "high": 303.8999938964844,
      "low": 295.17999267578125,
      "close": 300.5799865722656,
      "volume": 1748300
    },
    {
      "time": "2025-11-24",
      "open": 303.3699951171875,
      "high": 305.7200012207031,
      "low": 299.6499938964844,
      "close": 304.4700012207031,
      "volume": 2997000
    },
    {
      "time": "2025-11-25",
      "open": 300.75,
      "high": 305.75,
      "low": 298.1700134277344,
      "close": 303.6600036621094,
      "volume": 1976100
    },
    {
      "time": "2025-11-26",
      "open": 307.04998779296875,
      "high": 308.17999267578125,
      "low": 304.0299987792969,
      "close": 306.3500061035156,
      "volume": 1396700
    },
    {
      "time": "2025-11-28",
      "open": 309.05999755859375,
      "high": 311.9599914550781,
      "low": 306.3299865722656,
      "close": 311.8399963378906,
      "volume": 875000
    },
    {
      "time": "2025-12-01",
      "open": 312.6400146484375,
      "high": 313.04998779296875,
      "low": 306.8299865722656,
      "close": 309.6199951171875,
      "volume": 1740900
    },
    {
      "time": "2025-12-02",
      "open": 311.510009765625,
      "high": 319.07000732421875,
      "low": 311.2300109863281,
      "close": 317.94000244140625,
      "volume": 1928200
    },
    {
      "time": "2025-12-03",
      "open": 315.79998779296875,
      "high": 338,
      "low": 315.67999267578125,
      "close": 336.1099853515625,
      "volume": 2676800
    },
    {
      "time": "2025-12-04",
      "open": 336.8699951171875,
      "high": 339.5899963378906,
      "low": 334.32000732421875,
      "close": 337.29998779296875,
      "volume": 1348600
    },
    {
      "time": "2025-12-05",
      "open": 338.42999267578125,
      "high": 341.0400085449219,
      "low": 336.1600036621094,
      "close": 337.5299987792969,
      "volume": 1325600
    },
    {
      "time": "2025-12-08",
      "open": 337.989990234375,
      "high": 340.8299865722656,
      "low": 336.5199890136719,
      "close": 337.2900085449219,
      "volume": 1024000
    },
    {
      "time": "2025-12-09",
      "open": 336.260009765625,
      "high": 338.0400085449219,
      "low": 333.4599914550781,
      "close": 335.07000732421875,
      "volume": 994300
    },
    {
      "time": "2025-12-10",
      "open": 334.44000244140625,
      "high": 341.30999755859375,
      "low": 333.239990234375,
      "close": 338.05999755859375,
      "volume": 1192200
    },
    {
      "time": "2025-12-11",
      "open": 337.95001220703125,
      "high": 338,
      "low": 329.3500061035156,
      "close": 335.42999267578125,
      "volume": 1109000
    },
    {
      "time": "2025-12-12",
      "open": 334.6300048828125,
      "high": 335.239990234375,
      "low": 322.6499938964844,
      "close": 323.2200012207031,
      "volume": 1443300
    },
    {
      "time": "2025-12-15",
      "open": 324.0799865722656,
      "high": 327.7699890136719,
      "low": 317.6600036621094,
      "close": 318.42999267578125,
      "volume": 1687900
    },
    {
      "time": "2025-12-16",
      "open": 318.54998779296875,
      "high": 323,
      "low": 316.4200134277344,
      "close": 319.5299987792969,
      "volume": 2295200
    },
    {
      "time": "2025-12-17",
      "open": 319,
      "high": 319.8900146484375,
      "low": 310.94000244140625,
      "close": 313.0199890136719,
      "volume": 1531700
    },
    {
      "time": "2025-12-18",
      "open": 318.3900146484375,
      "high": 322.4100036621094,
      "low": 314.3500061035156,
      "close": 315.1000061035156,
      "volume": 1817000
    },
    {
      "time": "2025-12-19",
      "open": 315.1000061035156,
      "high": 319.2799987792969,
      "low": 313.760009765625,
      "close": 314.9100036621094,
      "volume": 3950200
    },
    {
      "time": "2025-12-22",
      "open": 317.57000732421875,
      "high": 318.3599853515625,
      "low": 314.6700134277344,
      "close": 317.57000732421875,
      "volume": 1113500
    },
    {
      "time": "2025-12-23",
      "open": 314.7300109863281,
      "high": 317.3900146484375,
      "low": 314.5299987792969,
      "close": 316.92999267578125,
      "volume": 893400
    },
    {
      "time": "2025-12-24",
      "open": 315.70001220703125,
      "high": 318.1199951171875,
      "low": 315.3599853515625,
      "close": 317.760009765625,
      "volume": 359900
    },
    {
      "time": "2025-12-26",
      "open": 318,
      "high": 319.29998779296875,
      "low": 317,
      "close": 318.8900146484375,
      "volume": 551400
    },
    {
      "time": "2025-12-29",
      "open": 317.8500061035156,
      "high": 321.69000244140625,
      "low": 316.5899963378906,
      "close": 317.7099914550781,
      "volume": 990800
    },
    {
      "time": "2025-12-30",
      "open": 316.8299865722656,
      "high": 319,
      "low": 315.1400146484375,
      "close": 315.6000061035156,
      "volume": 1021400
    },
    {
      "time": "2025-12-31",
      "open": 315.7799987792969,
      "high": 316,
      "low": 312.05999755859375,
      "close": 312.5799865722656,
      "volume": 1022200
    },
    {
      "time": "2026-01-02",
      "open": 315.70001220703125,
      "high": 316,
      "low": 306.4100036621094,
      "close": 310.3999938964844,
      "volume": 1268200
    },
    {
      "time": "2026-01-05",
      "open": 311.4599914550781,
      "high": 314.1700134277344,
      "low": 300.3999938964844,
      "close": 301.2200012207031,
      "volume": 4024700
    },
    {
      "time": "2026-01-06",
      "open": 301.5,
      "high": 316.0400085449219,
      "low": 300.8800048828125,
      "close": 314.6400146484375,
      "volume": 2653300
    },
    {
      "time": "2026-01-07",
      "open": 314.3900146484375,
      "high": 324.7099914550781,
      "low": 314.3900146484375,
      "close": 320.5400085449219,
      "volume": 1418500
    },
    {
      "time": "2026-01-08",
      "open": 317.010009765625,
      "high": 319.45001220703125,
      "low": 312.95001220703125,
      "close": 318.79998779296875,
      "volume": 1463000
    },
    {
      "time": "2026-01-09",
      "open": 319.8999938964844,
      "high": 328.5899963378906,
      "low": 315.4100036621094,
      "close": 327.30999755859375,
      "volume": 1661000
    },
    {
      "time": "2026-01-12",
      "open": 325.8800048828125,
      "high": 328.510009765625,
      "low": 321.0199890136719,
      "close": 325.510009765625,
      "volume": 1489700
    },
    {
      "time": "2026-01-13",
      "open": 322.6300048828125,
      "high": 327.6700134277344,
      "low": 318,
      "close": 323.05999755859375,
      "volume": 1199000
    },
    {
      "time": "2026-01-14",
      "open": 319.5,
      "high": 320.5299987792969,
      "low": 309.9200134277344,
      "close": 313.1700134277344,
      "volume": 2039700
    },
    {
      "time": "2026-01-15",
      "open": 317.44000244140625,
      "high": 328.6400146484375,
      "low": 316,
      "close": 320.6000061035156,
      "volume": 2395100
    },
    {
      "time": "2026-01-16",
      "open": 321.8299865722656,
      "high": 322.4700012207031,
      "low": 314.5,
      "close": 317.45001220703125,
      "volume": 2092000
    },
    {
      "time": "2026-01-20",
      "open": 310.55999755859375,
      "high": 311.45001220703125,
      "low": 305.7699890136719,
      "close": 307,
      "volume": 2043000
    },
    {
      "time": "2026-01-21",
      "open": 307.5299987792969,
      "high": 316.1600036621094,
      "low": 304.95001220703125,
      "close": 313.8399963378906,
      "volume": 1721100
    },
    {
      "time": "2026-01-22",
      "open": 317,
      "high": 317.8299865722656,
      "low": 310.79998779296875,
      "close": 317.0899963378906,
      "volume": 1383500
    },
    {
      "time": "2026-01-23",
      "open": 315.5,
      "high": 323.5400085449219,
      "low": 312.010009765625,
      "close": 318.32000732421875,
      "volume": 1466800
    },
    {
      "time": "2026-01-26",
      "open": 317.8599853515625,
      "high": 323.6300048828125,
      "low": 314.05999755859375,
      "close": 322.0199890136719,
      "volume": 1321700
    },
    {
      "time": "2026-01-27",
      "open": 321.70001220703125,
      "high": 323,
      "low": 317.2099914550781,
      "close": 318.3699951171875,
      "volume": 1453800
    },
    {
      "time": "2026-01-28",
      "open": 321.6199951171875,
      "high": 325.19000244140625,
      "low": 316.4599914550781,
      "close": 320.489990234375,
      "volume": 1409300
    },
    {
      "time": "2026-01-29",
      "open": 316.6099853515625,
      "high": 317,
      "low": 293.44000244140625,
      "close": 302.6700134277344,
      "volume": 3701300
    },
    {
      "time": "2026-01-30",
      "open": 298.4599914550781,
      "high": 298.8800048828125,
      "low": 293.6300048828125,
      "close": 296.3599853515625,
      "volume": 2507400
    },
    {
      "time": "2026-02-02",
      "open": 295.0899963378906,
      "high": 296.3399963378906,
      "low": 288.4599914550781,
      "close": 289.19000244140625,
      "volume": 2881300
    },
    {
      "time": "2026-02-03",
      "open": 283.8299865722656,
      "high": 285.9800109863281,
      "low": 262.75,
      "close": 268.5,
      "volume": 5168400
    },
    {
      "time": "2026-02-04",
      "open": 269.8699951171875,
      "high": 275.29998779296875,
      "low": 265.739990234375,
      "close": 271.4200134277344,
      "volume": 5166600
    },
    {
      "time": "2026-02-05",
      "open": 271.67999267578125,
      "high": 276.4100036621094,
      "low": 266.1400146484375,
      "close": 270.1400146484375,
      "volume": 3584900
    },
    {
      "time": "2026-02-06",
      "open": 276.17999267578125,
      "high": 285.3399963378906,
      "low": 272.9200134277344,
      "close": 283.5199890136719,
      "volume": 2843300
    },
    {
      "time": "2026-02-09",
      "open": 283.489990234375,
      "high": 291.760009765625,
      "low": 279.55999755859375,
      "close": 291,
      "volume": 2723900
    },
    {
      "time": "2026-02-10",
      "open": 294.1600036621094,
      "high": 301.07000732421875,
      "low": 293,
      "close": 299,
      "volume": 2812600
    },
    {
      "time": "2026-02-11",
      "open": 301.19000244140625,
      "high": 302.25,
      "low": 294.5,
      "close": 299.6499938964844,
      "volume": 2357600
    },
    {
      "time": "2026-02-12",
      "open": 298.7099914550781,
      "high": 302.5799865722656,
      "low": 287.5299987792969,
      "close": 288.3299865722656,
      "volume": 4186000
    },
    {
      "time": "2026-02-13",
      "open": 287.44000244140625,
      "high": 300.7300109863281,
      "low": 287.44000244140625,
      "close": 299.4599914550781,
      "volume": 2855600
    },
    {
      "time": "2026-02-17",
      "open": 294.7799987792969,
      "high": 296.19000244140625,
      "low": 282.9599914550781,
      "close": 283.4599914550781,
      "volume": 5580200
    },
    {
      "time": "2026-02-18",
      "open": 302.9599914550781,
      "high": 311.70001220703125,
      "low": 299.17999267578125,
      "close": 305.010009765625,
      "volume": 3947300
    },
    {
      "time": "2026-02-19",
      "open": 308.3299865722656,
      "high": 308.3299865722656,
      "low": 292.1600036621094,
      "close": 296.5899963378906,
      "volume": 2677000
    },
    {
      "time": "2026-02-20",
      "open": 294.4800109863281,
      "high": 303.44000244140625,
      "low": 292.4100036621094,
      "close": 296.2799987792969,
      "volume": 2534100
    },
    {
      "time": "2026-02-23",
      "open": 291.44000244140625,
      "high": 293.5899963378906,
      "low": 279.1099853515625,
      "close": 279.79998779296875,
      "volume": 3343600
    },
    {
      "time": "2026-02-24",
      "open": 277.82000732421875,
      "high": 293.8500061035156,
      "low": 277.29998779296875,
      "close": 290.6300048828125,
      "volume": 3039600
    },
    {
      "time": "2026-02-25",
      "open": 294.5,
      "high": 302.7799987792969,
      "low": 293.42999267578125,
      "close": 301.8399963378906,
      "volume": 2947600
    },
    {
      "time": "2026-02-26",
      "open": 304.989990234375,
      "high": 305.9700012207031,
      "low": 292.8900146484375,
      "close": 297.6000061035156,
      "volume": 3286200
    },
    {
      "time": "2026-02-27",
      "open": 288.739990234375,
      "high": 301.8999938964844,
      "low": 285.1400146484375,
      "close": 301.3999938964844,
      "volume": 3535000
    },
    {
      "time": "2026-03-02",
      "open": 297.7799987792969,
      "high": 304.7699890136719,
      "low": 296.1000061035156,
      "close": 303.3599853515625,
      "volume": 2801500
    },
    {
      "time": "2026-03-03",
      "open": 296.3599853515625,
      "high": 304.4700012207031,
      "low": 295.510009765625,
      "close": 300.6300048828125,
      "volume": 1994800
    },
    {
      "time": "2026-03-04",
      "open": 300.17999267578125,
      "high": 308.5799865722656,
      "low": 296.1199951171875,
      "close": 305.42999267578125,
      "volume": 2829500
    },
    {
      "time": "2026-03-05",
      "open": 303,
      "high": 311.239990234375,
      "low": 297.5400085449219,
      "close": 299.8399963378906,
      "volume": 3707300
    },
    {
      "time": "2026-03-06",
      "open": 294.95001220703125,
      "high": 302.0199890136719,
      "low": 294.2699890136719,
      "close": 296.94000244140625,
      "volume": 2605800
    },
    {
      "time": "2026-03-09",
      "open": 293.760009765625,
      "high": 300.2699890136719,
      "low": 289.3699951171875,
      "close": 298.04998779296875,
      "volume": 2493900
    },
    {
      "time": "2026-03-10",
      "open": 299.05999755859375,
      "high": 299.05999755859375,
      "low": 290.4700012207031,
      "close": 293.2900085449219,
      "volume": 2084200
    },
    {
      "time": "2026-03-11",
      "open": 294.7900085449219,
      "high": 296,
      "low": 287,
      "close": 294.1600036621094,
      "volume": 2099200
    },
    {
      "time": "2026-03-12",
      "open": 290.92999267578125,
      "high": 296.510009765625,
      "low": 289.19000244140625,
      "close": 290.32000732421875,
      "volume": 2493100
    },
    {
      "time": "2026-03-13",
      "open": 290.79998779296875,
      "high": 292.0400085449219,
      "low": 283.3500061035156,
      "close": 287.0299987792969,
      "volume": 1838400
    },
    {
      "time": "2026-03-16",
      "open": 289.3299865722656,
      "high": 295.42999267578125,
      "low": 288,
      "close": 292.7200012207031,
      "volume": 1516900
    },
    {
      "time": "2026-03-17",
      "open": 293.8900146484375,
      "high": 300.94000244140625,
      "low": 292.489990234375,
      "close": 293.75,
      "volume": 1339400
    },
    {
      "time": "2026-03-18",
      "open": 291.92999267578125,
      "high": 295.29998779296875,
      "low": 289.5,
      "close": 289.6400146484375,
      "volume": 1666900
    },
    {
      "time": "2026-03-19",
      "open": 288.9200134277344,
      "high": 292.6099853515625,
      "low": 284.3500061035156,
      "close": 287.3999938964844,
      "volume": 1574100
    },
    {
      "time": "2026-03-20",
      "open": 286.4200134277344,
      "high": 287.3900146484375,
      "low": 281.4599914550781,
      "close": 283.8999938964844,
      "volume": 3349200
    },
    {
      "time": "2026-03-23",
      "open": 289.20001220703125,
      "high": 299.2900085449219,
      "low": 286.7900085449219,
      "close": 292.5199890136719,
      "volume": 3531700
    },
    {
      "time": "2026-03-24",
      "open": 289.510009765625,
      "high": 290.5,
      "low": 277,
      "close": 284.32000732421875,
      "volume": 2832800
    },
    {
      "time": "2026-03-25",
      "open": 288.69000244140625,
      "high": 290.3699951171875,
      "low": 277.6499938964844,
      "close": 281.3900146484375,
      "volume": 2617200
    },
    {
      "time": "2026-03-26",
      "open": 278,
      "high": 284.1600036621094,
      "low": 278,
      "close": 280.6199951171875,
      "volume": 2002400
    },
    {
      "time": "2026-03-27",
      "open": 278.260009765625,
      "high": 280.42999267578125,
      "low": 271.04998779296875,
      "close": 271.7699890136719,
      "volume": 2186600
    },
    {
      "time": "2026-03-30",
      "open": 272.17999267578125,
      "high": 276.3699951171875,
      "low": 268.79998779296875,
      "close": 270.8800048828125,
      "volume": 2151600
    },
    {
      "time": "2026-03-31",
      "open": 273.2699890136719,
      "high": 278.6099853515625,
      "low": 271.6000061035156,
      "close": 277.8699951171875,
      "volume": 1883900
    },
    {
      "time": "2026-04-01",
      "open": 280.19000244140625,
      "high": 281.6000061035156,
      "low": 274.6600036621094,
      "close": 280.19000244140625,
      "volume": 1762400
    },
    {
      "time": "2026-04-02",
      "open": 273.69000244140625,
      "high": 280.260009765625,
      "low": 271.3399963378906,
      "close": 278.7200012207031,
      "volume": 1511500
    },
    {
      "time": "2026-04-06",
      "open": 277.989990234375,
      "high": 279.7699890136719,
      "low": 275.4800109863281,
      "close": 279.3900146484375,
      "volume": 1173300
    },
    {
      "time": "2026-04-07",
      "open": 278.0299987792969,
      "high": 280,
      "low": 273.8999938964844,
      "close": 279.4800109863281,
      "volume": 1275100
    },
    {
      "time": "2026-04-08",
      "open": 289.9800109863281,
      "high": 291.3500061035156,
      "low": 285.4200134277344,
      "close": 289.5,
      "volume": 1913600
    },
    {
      "time": "2026-04-09",
      "open": 287.6199951171875,
      "high": 288.17999267578125,
      "low": 277.45001220703125,
      "close": 281.010009765625,
      "volume": 2209800
    },
    {
      "time": "2026-04-10",
      "open": 280.7300109863281,
      "high": 281.4200134277344,
      "low": 263.3800048828125,
      "close": 265.6600036621094,
      "volume": 3492800
    },
    {
      "time": "2026-04-13",
      "open": 266.05999755859375,
      "high": 288.3299865722656,
      "low": 265.2200012207031,
      "close": 288.20001220703125,
      "volume": 2649000
    },
    {
      "time": "2026-04-14",
      "open": 293.30999755859375,
      "high": 297.17999267578125,
      "low": 290.2799987792969,
      "close": 292.3699951171875,
      "volume": 2182500
    },
    {
      "time": "2026-04-15",
      "open": 295,
      "high": 307.4700012207031,
      "low": 293.510009765625,
      "close": 304.1000061035156,
      "volume": 2514300
    },
    {
      "time": "2026-04-16",
      "open": 309.45001220703125,
      "high": 312.8800048828125,
      "low": 303.30999755859375,
      "close": 306.9599914550781,
      "volume": 2158500
    },
    {
      "time": "2026-04-17",
      "open": 316.3299865722656,
      "high": 318,
      "low": 308.3999938964844,
      "close": 311.0299987792969,
      "volume": 2211900
    },
    {
      "time": "2026-04-20",
      "open": 312.6000061035156,
      "high": 320.9800109863281,
      "low": 309.6000061035156,
      "close": 318.5,
      "volume": 2268000
    },
    {
      "time": "2026-04-21",
      "open": 319.75,
      "high": 331.2300109863281,
      "low": 318.8999938964844,
      "close": 325.8399963378906,
      "volume": 3475100
    },
    {
      "time": "2026-04-22",
      "open": 332.8500061035156,
      "high": 334,
      "low": 327.69000244140625,
      "close": 331.6099853515625,
      "volume": 2206000
    },
    {
      "time": "2026-04-23",
      "open": 325.8599853515625,
      "high": 326.9800109863281,
      "low": 311,
      "close": 314.3299865722656,
      "volume": 2318000
    },
    {
      "time": "2026-04-24",
      "open": 320.0799865722656,
      "high": 334.80999755859375,
      "low": 319.3699951171875,
      "close": 332.8900146484375,
      "volume": 3316100
    },
    {
      "time": "2026-04-27",
      "open": 330.82000732421875,
      "high": 338.19000244140625,
      "low": 330,
      "close": 336.5400085449219,
      "volume": 4034400
    },
    {
      "time": "2026-04-28",
      "open": 329.70001220703125,
      "high": 338.54998779296875,
      "low": 317.07000732421875,
      "close": 325.30999755859375,
      "volume": 4885200
    },
    {
      "time": "2026-04-29",
      "open": 323.7099914550781,
      "high": 331.3599853515625,
      "low": 315.510009765625,
      "close": 329.95001220703125,
      "volume": 2949700
    },
    {
      "time": "2026-04-30",
      "open": 328.75,
      "high": 330.0799865722656,
      "low": 319.7799987792969,
      "close": 329.5899963378906,
      "volume": 2077800
    },
    {
      "time": "2026-05-01",
      "open": 336.5,
      "high": 342.3699951171875,
      "low": 334,
      "close": 340.94000244140625,
      "volume": 1825700
    },
    {
      "time": "2026-05-04",
      "open": 342.3800048828125,
      "high": 351.010009765625,
      "low": 340.6099853515625,
      "close": 349.510009765625,
      "volume": 3152200
    },
    {
      "time": "2026-05-05",
      "open": 351.29998779296875,
      "high": 354.8900146484375,
      "low": 346.1300048828125,
      "close": 353.6300048828125,
      "volume": 1965700
    },
    {
      "time": "2026-05-06",
      "open": 353.5,
      "high": 355.489990234375,
      "low": 347.489990234375,
      "close": 354.8999938964844,
      "volume": 2420600
    },
    {
      "time": "2026-05-07",
      "open": 358,
      "high": 362.7099914550781,
      "low": 354.8699951171875,
      "close": 356.8999938964844,
      "volume": 1870800
    },
    {
      "time": "2026-05-08",
      "open": 356.0799865722656,
      "high": 365.010009765625,
      "low": 353.17999267578125,
      "close": 362.70001220703125,
      "volume": 2317500
    },
    {
      "time": "2026-05-11",
      "open": 359.07000732421875,
      "high": 365,
      "low": 358.0299987792969,
      "close": 364.20001220703125,
      "volume": 2642200
    },
    {
      "time": "2026-05-12",
      "open": 361.1000061035156,
      "high": 361.989990234375,
      "low": 355.55999755859375,
      "close": 358.0400085449219,
      "volume": 1995600
    },
    {
      "time": "2026-05-13",
      "open": 359.0400085449219,
      "high": 361.0299987792969,
      "low": 350.54998779296875,
      "close": 354.54998779296875,
      "volume": 2321500
    },
    {
      "time": "2026-05-14",
      "open": 350.0299987792969,
      "high": 355.2099914550781,
      "low": 348.4599914550781,
      "close": 352.8399963378906,
      "volume": 1476300
    },
    {
      "time": "2026-05-15",
      "open": 351.80999755859375,
      "high": 352,
      "low": 345.67999267578125,
      "close": 347.239990234375,
      "volume": 1703300
    },
    {
      "time": "2026-05-18",
      "open": 346.9100036621094,
      "high": 350.05999755859375,
      "low": 341.489990234375,
      "close": 345.989990234375,
      "volume": 1903600
    },
    {
      "time": "2026-05-19",
      "open": 342.6700134277344,
      "high": 348.1199951171875,
      "low": 337.8900146484375,
      "close": 338.1199951171875,
      "volume": 1742900
    },
    {
      "time": "2026-05-20",
      "open": 335.3900146484375,
      "high": 351.3699951171875,
      "low": 331.55999755859375,
      "close": 350.8900146484375,
      "volume": 2027700
    },
    {
      "time": "2026-05-21",
      "open": 349.8800048828125,
      "high": 362.2099914550781,
      "low": 347.55999755859375,
      "close": 358.4599914550781,
      "volume": 1757200
    },
    {
      "time": "2026-05-22",
      "open": 361.8800048828125,
      "high": 381.54998779296875,
      "low": 361.5400085449219,
      "close": 373.5899963378906,
      "volume": 2206200
    },
    {
      "time": "2026-05-26",
      "open": 380,
      "high": 383.239990234375,
      "low": 369.6199951171875,
      "close": 381.75,
      "volume": 1964700
    },
    {
      "time": "2026-05-27",
      "open": 378.95001220703125,
      "high": 383.79998779296875,
      "low": 370.3500061035156,
      "close": 374.04998779296875,
      "volume": 2358400
    },
    {
      "time": "2026-05-28",
      "open": 374.8800048828125,
      "high": 379.04998779296875,
      "low": 366.989990234375,
      "close": 373.8500061035156,
      "volume": 1924600
    },
    {
      "time": "2026-05-29",
      "open": 375,
      "high": 378.0400085449219,
      "low": 372.2799987792969,
      "close": 374.92999267578125,
      "volume": 3184200
    },
    {
      "time": "2026-06-01",
      "open": 393,
      "high": 414.9200134277344,
      "low": 383.94000244140625,
      "close": 414.1600036621094,
      "volume": 4522700
    },
    {
      "time": "2026-06-02",
      "open": 405.9800109863281,
      "high": 416.69000244140625,
      "low": 401.0400085449219,
      "close": 416.3900146484375,
      "volume": 3168100
    },
    {
      "time": "2026-06-03",
      "open": 410,
      "high": 411.0400085449219,
      "low": 401.0299987792969,
      "close": 408,
      "volume": 2877400
    },
    {
      "time": "2026-06-04",
      "open": 407.7300109863281,
      "high": 415.8299865722656,
      "low": 401.92999267578125,
      "close": 411.67999267578125,
      "volume": 2998700
    },
    {
      "time": "2026-06-05",
      "open": 402,
      "high": 407,
      "low": 373.5400085449219,
      "close": 376.19000244140625,
      "volume": 3520100
    },
    {
      "time": "2026-06-08",
      "open": 383,
      "high": 396.7099914550781,
      "low": 381.8500061035156,
      "close": 394.239990234375,
      "volume": 2582900
    },
    {
      "time": "2026-06-09",
      "open": 396.6600036621094,
      "high": 406.6700134277344,
      "low": 377.1099853515625,
      "close": 390.8999938964844,
      "volume": 2595400
    },
    {
      "time": "2026-06-10",
      "open": 383.45001220703125,
      "high": 399.2300109863281,
      "low": 382,
      "close": 385.1300048828125,
      "volume": 1783700
    },
    {
      "time": "2026-06-11",
      "open": 382,
      "high": 389.5400085449219,
      "low": 377.2099914550781,
      "close": 383.739990234375,
      "volume": 2128100
    },
    {
      "time": "2026-06-12",
      "open": 381.2200012207031,
      "high": 389.79998779296875,
      "low": 375.94000244140625,
      "close": 384.9599914550781,
      "volume": 1366100
    },
    {
      "time": "2026-06-15",
      "open": 391,
      "high": 397.82000732421875,
      "low": 389.3299865722656,
      "close": 394.5,
      "volume": 1846500
    },
    {
      "time": "2026-06-16",
      "open": 387.19000244140625,
      "high": 398.2699890136719,
      "low": 387.19000244140625,
      "close": 387.8500061035156,
      "volume": 1650700
    },
    {
      "time": "2026-06-17",
      "open": 388.42999267578125,
      "high": 403.3800048828125,
      "low": 386.4599914550781,
      "close": 389.6000061035156,
      "volume": 2381900
    },
    {
      "time": "2026-06-18",
      "open": 391.1000061035156,
      "high": 401.17999267578125,
      "low": 385.42999267578125,
      "close": 387.3900146484375,
      "volume": 7091800
    },
    {
      "time": "2026-06-22",
      "open": 392,
      "high": 392,
      "low": 378.20001220703125,
      "close": 389.0400085449219,
      "volume": 3015600
    },
    {
      "time": "2026-06-23",
      "open": 383.1700134277344,
      "high": 386.54998779296875,
      "low": 377.3299865722656,
      "close": 379.05999755859375,
      "volume": 2139700
    },
    {
      "time": "2026-06-24",
      "open": 375.69000244140625,
      "high": 379.6199951171875,
      "low": 371.5899963378906,
      "close": 372.3999938964844,
      "volume": 1935100
    },
    {
      "time": "2026-06-25",
      "open": 378.489990234375,
      "high": 378.489990234375,
      "low": 363.7300109863281,
      "close": 368.2300109863281,
      "volume": 2171200
    },
    {
      "time": "2026-06-26",
      "open": 362.25,
      "high": 381.8999938964844,
      "low": 358.760009765625,
      "close": 377.2699890136719,
      "volume": 3904700
    },
    {
      "time": "2026-06-29",
      "open": 381.4800109863281,
      "high": 387.19000244140625,
      "low": 371.3699951171875,
      "close": 372.7200012207031,
      "volume": 2675600
    },
    {
      "time": "2026-06-30",
      "open": 371.5,
      "high": 381.55999755859375,
      "low": 368.42999267578125,
      "close": 375.32000732421875,
      "volume": 2917800
    },
    {
      "time": "2026-07-01",
      "open": 383.8800048828125,
      "high": 386.75,
      "low": 376.5799865722656,
      "close": 377.7300109863281,
      "volume": 1693400
    },
    {
      "time": "2026-07-02",
      "open": 375.2799987792969,
      "high": 381.7799987792969,
      "low": 370.5,
      "close": 373.1400146484375,
      "volume": 2072200
    },
    {
      "time": "2026-07-06",
      "open": 369.6000061035156,
      "high": 377.8699951171875,
      "low": 367.54998779296875,
      "close": 375.7699890136719,
      "volume": 1871500
    },
    {
      "time": "2026-07-07",
      "open": 375.8399963378906,
      "high": 379.989990234375,
      "low": 365.6300048828125,
      "close": 371.05999755859375,
      "volume": 1571000
    },
    {
      "time": "2026-07-08",
      "open": 367.3399963378906,
      "high": 374.45001220703125,
      "low": 366.1199951171875,
      "close": 374.05999755859375,
      "volume": 1430100
    },
    {
      "time": "2026-07-09",
      "open": 370.1400146484375,
      "high": 386.3399963378906,
      "low": 368.3399963378906,
      "close": 385.95001220703125,
      "volume": 1586200
    },
    {
      "time": "2026-07-10",
      "open": 387.92999267578125,
      "high": 389.489990234375,
      "low": 380.2099914550781,
      "close": 384.1700134277344,
      "volume": 940500
    },
    {
      "time": "2026-07-13",
      "open": 390.6400146484375,
      "high": 391,
      "low": 375.1199951171875,
      "close": 377.9200134277344,
      "volume": 1338600
    },
    {
      "time": "2026-07-14",
      "open": 370.95001220703125,
      "high": 383,
      "low": 370.8800048828125,
      "close": 376.79998779296875,
      "volume": 1256900
    },
    {
      "time": "2026-07-15",
      "open": 383.3599853515625,
      "high": 385.29998779296875,
      "low": 369.04998779296875,
      "close": 371.5,
      "volume": 1622400
    },
    {
      "time": "2026-07-16",
      "open": 366.010009765625,
      "high": 369.1300048828125,
      "low": 358.739990234375,
      "close": 364.6499938964844,
      "volume": 1468900
    },
    {
      "time": "2026-07-17",
      "open": 334.55999755859375,
      "high": 342.2900085449219,
      "low": 320.07000732421875,
      "close": 330.1099853515625,
      "volume": 5188500
    },
    {
      "time": "2026-07-20",
      "open": 333.0199890136719,
      "high": 339.1099853515625,
      "low": 328.75,
      "close": 329.92999267578125,
      "volume": 2118000
    },
    {
      "time": "2026-07-21",
      "open": 328.3599853515625,
      "high": 347.1300048828125,
      "low": 328.3599853515625,
      "close": 344.6400146484375,
      "volume": 2681600
    },
    {
      "time": "2026-07-22",
      "open": 339.05999755859375,
      "high": 346.3299865722656,
      "low": 334.5899963378906,
      "close": 337.010009765625,
      "volume": 2342300
    },
    {
      "time": "2026-07-23",
      "open": 335.20001220703125,
      "high": 340.2900085449219,
      "low": 328.8699951171875,
      "close": 330.4599914550781,
      "volume": 2139600
    },
    {
      "time": "2026-07-24",
      "open": 335.239990234375,
      "high": 335.5400085449219,
      "low": 325.9599914550781,
      "close": 326.239990234375,
      "volume": 2874800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 352.6722003173828
    },
    {
      "time": "2025-10-06",
      "value": 353.0955999755859
    },
    {
      "time": "2025-10-07",
      "value": 353.33
    },
    {
      "time": "2025-10-08",
      "value": 353.0047998046875
    },
    {
      "time": "2025-10-09",
      "value": 352.55760009765623
    },
    {
      "time": "2025-10-10",
      "value": 351.8061999511719
    },
    {
      "time": "2025-10-13",
      "value": 351.3114001464844
    },
    {
      "time": "2025-10-14",
      "value": 350.52880004882815
    },
    {
      "time": "2025-10-15",
      "value": 349.8008001708984
    },
    {
      "time": "2025-10-16",
      "value": 349.08260009765627
    },
    {
      "time": "2025-10-17",
      "value": 348.5184002685547
    },
    {
      "time": "2025-10-20",
      "value": 348.07000061035154
    },
    {
      "time": "2025-10-21",
      "value": 347.7572009277344
    },
    {
      "time": "2025-10-22",
      "value": 347.29520141601563
    },
    {
      "time": "2025-10-23",
      "value": 347.05820129394533
    },
    {
      "time": "2025-10-24",
      "value": 346.98180114746094
    },
    {
      "time": "2025-10-27",
      "value": 347.0122009277344
    },
    {
      "time": "2025-10-28",
      "value": 346.71320068359375
    },
    {
      "time": "2025-10-29",
      "value": 346.6042004394531
    },
    {
      "time": "2025-10-30",
      "value": 346.4170001220703
    },
    {
      "time": "2025-10-31",
      "value": 346.23940002441407
    },
    {
      "time": "2025-11-03",
      "value": 345.955
    },
    {
      "time": "2025-11-04",
      "value": 345.7155999755859
    },
    {
      "time": "2025-11-05",
      "value": 345.3876000976563
    },
    {
      "time": "2025-11-06",
      "value": 344.93900024414063
    },
    {
      "time": "2025-11-07",
      "value": 344.35419982910156
    },
    {
      "time": "2025-11-10",
      "value": 343.92440002441407
    },
    {
      "time": "2025-11-11",
      "value": 343.4384002685547
    },
    {
      "time": "2025-11-12",
      "value": 342.80280029296875
    },
    {
      "time": "2025-11-13",
      "value": 342.13600036621096
    },
    {
      "time": "2025-11-14",
      "value": 341.4144000244141
    },
    {
      "time": "2025-11-17",
      "value": 340.4273999023437
    },
    {
      "time": "2025-11-18",
      "value": 339.2561999511719
    },
    {
      "time": "2025-11-19",
      "value": 338.62080017089846
    },
    {
      "time": "2025-11-20",
      "value": 337.56960021972657
    },
    {
      "time": "2025-11-21",
      "value": 336.7115997314453
    },
    {
      "time": "2025-11-24",
      "value": 335.7705999755859
    },
    {
      "time": "2025-11-25",
      "value": 334.8635998535156
    },
    {
      "time": "2025-11-26",
      "value": 334.0452001953125
    },
    {
      "time": "2025-11-28",
      "value": 332.9844000244141
    },
    {
      "time": "2025-12-01",
      "value": 331.7097998046875
    },
    {
      "time": "2025-12-02",
      "value": 330.60119995117185
    },
    {
      "time": "2025-12-03",
      "value": 329.9973999023438
    },
    {
      "time": "2025-12-04",
      "value": 329.60419982910156
    },
    {
      "time": "2025-12-05",
      "value": 329.33359985351564
    },
    {
      "time": "2025-12-08",
      "value": 329.0772003173828
    },
    {
      "time": "2025-12-09",
      "value": 328.8082006835937
    },
    {
      "time": "2025-12-10",
      "value": 328.5442004394531
    },
    {
      "time": "2025-12-11",
      "value": 328.21340026855466
    },
    {
      "time": "2025-12-12",
      "value": 327.7330004882813
    },
    {
      "time": "2025-12-15",
      "value": 327.15620056152346
    },
    {
      "time": "2025-12-16",
      "value": 326.47960083007814
    },
    {
      "time": "2025-12-17",
      "value": 325.830400390625
    },
    {
      "time": "2025-12-18",
      "value": 325.1324005126953
    },
    {
      "time": "2025-12-19",
      "value": 324.4572003173828
    },
    {
      "time": "2025-12-22",
      "value": 324.2686004638672
    },
    {
      "time": "2025-12-23",
      "value": 323.96260009765626
    },
    {
      "time": "2025-12-24",
      "value": 323.80280029296875
    },
    {
      "time": "2025-12-26",
      "value": 323.6986004638672
    },
    {
      "time": "2025-12-29",
      "value": 323.56780029296874
    },
    {
      "time": "2025-12-30",
      "value": 323.35740051269534
    },
    {
      "time": "2025-12-31",
      "value": 323.01619995117187
    },
    {
      "time": "2026-01-02",
      "value": 322.5551995849609
    },
    {
      "time": "2026-01-05",
      "value": 321.9693994140625
    },
    {
      "time": "2026-01-06",
      "value": 321.5167999267578
    },
    {
      "time": "2026-01-07",
      "value": 321.0255999755859
    },
    {
      "time": "2026-01-08",
      "value": 320.3735998535156
    },
    {
      "time": "2026-01-09",
      "value": 320.09380004882814
    },
    {
      "time": "2026-01-12",
      "value": 319.775400390625
    },
    {
      "time": "2026-01-13",
      "value": 319.5148004150391
    },
    {
      "time": "2026-01-14",
      "value": 319.0044006347656
    },
    {
      "time": "2026-01-15",
      "value": 318.70820068359376
    },
    {
      "time": "2026-01-16",
      "value": 318.39280090332034
    },
    {
      "time": "2026-01-20",
      "value": 317.9802008056641
    },
    {
      "time": "2026-01-21",
      "value": 317.76800048828125
    },
    {
      "time": "2026-01-22",
      "value": 317.6088006591797
    },
    {
      "time": "2026-01-23",
      "value": 317.39640075683593
    },
    {
      "time": "2026-01-26",
      "value": 317.4666003417969
    },
    {
      "time": "2026-01-27",
      "value": 317.5232000732422
    },
    {
      "time": "2026-01-28",
      "value": 317.6132000732422
    },
    {
      "time": "2026-01-29",
      "value": 317.36800048828127
    },
    {
      "time": "2026-01-30",
      "value": 317.06940002441405
    },
    {
      "time": "2026-02-02",
      "value": 316.78900024414065
    },
    {
      "time": "2026-02-03",
      "value": 316.02380004882815
    },
    {
      "time": "2026-02-04",
      "value": 315.4094000244141
    },
    {
      "time": "2026-02-05",
      "value": 314.8006005859375
    },
    {
      "time": "2026-02-06",
      "value": 314.38160034179685
    },
    {
      "time": "2026-02-09",
      "value": 314.1284002685547
    },
    {
      "time": "2026-02-10",
      "value": 313.98140014648436
    },
    {
      "time": "2026-02-11",
      "value": 313.73760009765624
    },
    {
      "time": "2026-02-12",
      "value": 313.3117999267578
    },
    {
      "time": "2026-02-13",
      "value": 312.94219970703125
    },
    {
      "time": "2026-02-17",
      "value": 311.8891998291016
    },
    {
      "time": "2026-02-18",
      "value": 311.2434002685547
    },
    {
      "time": "2026-02-19",
      "value": 310.4246002197266
    },
    {
      "time": "2026-02-20",
      "value": 309.6044000244141
    },
    {
      "time": "2026-02-23",
      "value": 308.4989996337891
    },
    {
      "time": "2026-02-24",
      "value": 307.55039978027344
    },
    {
      "time": "2026-02-25",
      "value": 306.87859985351565
    },
    {
      "time": "2026-02-26",
      "value": 306.3661999511719
    },
    {
      "time": "2026-02-27",
      "value": 306.0255999755859
    },
    {
      "time": "2026-03-02",
      "value": 305.70219970703124
    },
    {
      "time": "2026-03-03",
      "value": 305.45440002441404
    },
    {
      "time": "2026-03-04",
      "value": 305.26099975585936
    },
    {
      "time": "2026-03-05",
      "value": 304.959599609375
    },
    {
      "time": "2026-03-06",
      "value": 304.54699951171875
    },
    {
      "time": "2026-03-09",
      "value": 304.1693994140625
    },
    {
      "time": "2026-03-10",
      "value": 303.67999938964846
    },
    {
      "time": "2026-03-11",
      "value": 303.1853991699219
    },
    {
      "time": "2026-03-12",
      "value": 302.63759948730467
    },
    {
      "time": "2026-03-13",
      "value": 302.06619934082033
    },
    {
      "time": "2026-03-16",
      "value": 301.66899963378904
    },
    {
      "time": "2026-03-17",
      "value": 301.33599975585935
    },
    {
      "time": "2026-03-18",
      "value": 301.1044000244141
    },
    {
      "time": "2026-03-19",
      "value": 300.559599609375
    },
    {
      "time": "2026-03-20",
      "value": 299.82679931640627
    },
    {
      "time": "2026-03-23",
      "value": 299.3011993408203
    },
    {
      "time": "2026-03-24",
      "value": 298.4413995361328
    },
    {
      "time": "2026-03-25",
      "value": 297.5589996337891
    },
    {
      "time": "2026-03-26",
      "value": 296.71019958496095
    },
    {
      "time": "2026-03-27",
      "value": 295.8821990966797
    },
    {
      "time": "2026-03-30",
      "value": 294.88779907226564
    },
    {
      "time": "2026-03-31",
      "value": 294.09619873046876
    },
    {
      "time": "2026-04-01",
      "value": 293.55999877929685
    },
    {
      "time": "2026-04-02",
      "value": 292.85759887695315
    },
    {
      "time": "2026-04-06",
      "value": 292.10359924316407
    },
    {
      "time": "2026-04-07",
      "value": 291.32679931640627
    },
    {
      "time": "2026-04-08",
      "value": 290.6763995361328
    },
    {
      "time": "2026-04-09",
      "value": 289.92919982910155
    },
    {
      "time": "2026-04-10",
      "value": 288.83260009765627
    },
    {
      "time": "2026-04-13",
      "value": 288.5432000732422
    },
    {
      "time": "2026-04-14",
      "value": 288.46340026855466
    },
    {
      "time": "2026-04-15",
      "value": 288.76160034179685
    },
    {
      "time": "2026-04-16",
      "value": 289.53080017089843
    },
    {
      "time": "2026-04-17",
      "value": 290.3229998779297
    },
    {
      "time": "2026-04-20",
      "value": 291.29019958496093
    },
    {
      "time": "2026-04-21",
      "value": 292.1365997314453
    },
    {
      "time": "2026-04-22",
      "value": 292.94879943847656
    },
    {
      "time": "2026-04-23",
      "value": 293.2553991699219
    },
    {
      "time": "2026-04-24",
      "value": 293.9201995849609
    },
    {
      "time": "2026-04-27",
      "value": 294.88440002441405
    },
    {
      "time": "2026-04-28",
      "value": 295.4014001464844
    },
    {
      "time": "2026-04-29",
      "value": 296.3312005615234
    },
    {
      "time": "2026-04-30",
      "value": 296.82280029296874
    },
    {
      "time": "2026-05-01",
      "value": 297.70980041503907
    },
    {
      "time": "2026-05-04",
      "value": 298.77440063476564
    },
    {
      "time": "2026-05-05",
      "value": 300.2510009765625
    },
    {
      "time": "2026-05-06",
      "value": 301.5364007568359
    },
    {
      "time": "2026-05-07",
      "value": 302.6376007080078
    },
    {
      "time": "2026-05-08",
      "value": 303.9396008300781
    },
    {
      "time": "2026-05-11",
      "value": 305.1956011962891
    },
    {
      "time": "2026-05-12",
      "value": 306.28920166015627
    },
    {
      "time": "2026-05-13",
      "value": 307.3676013183594
    },
    {
      "time": "2026-05-14",
      "value": 308.31580139160155
    },
    {
      "time": "2026-05-15",
      "value": 309.26380126953126
    },
    {
      "time": "2026-05-18",
      "value": 310.24480102539064
    },
    {
      "time": "2026-05-19",
      "value": 311.046201171875
    },
    {
      "time": "2026-05-20",
      "value": 312.1982012939453
    },
    {
      "time": "2026-05-21",
      "value": 313.4842010498047
    },
    {
      "time": "2026-05-22",
      "value": 315.1496008300781
    },
    {
      "time": "2026-05-26",
      "value": 317.0440008544922
    },
    {
      "time": "2026-05-27",
      "value": 318.6706005859375
    },
    {
      "time": "2026-05-28",
      "value": 320.2726007080078
    },
    {
      "time": "2026-05-29",
      "value": 321.9784002685547
    },
    {
      "time": "2026-06-01",
      "value": 324.5136004638672
    },
    {
      "time": "2026-06-02",
      "value": 327.16340087890626
    },
    {
      "time": "2026-06-03",
      "value": 329.47300109863284
    },
    {
      "time": "2026-06-04",
      "value": 332.02020080566405
    },
    {
      "time": "2026-06-05",
      "value": 333.91620056152345
    },
    {
      "time": "2026-06-08",
      "value": 336.1886004638672
    },
    {
      "time": "2026-06-09",
      "value": 338.5712005615234
    },
    {
      "time": "2026-06-10",
      "value": 340.85620056152345
    },
    {
      "time": "2026-06-11",
      "value": 342.9736004638672
    },
    {
      "time": "2026-06-12",
      "value": 345.0690002441406
    },
    {
      "time": "2026-06-15",
      "value": 347.38460021972656
    },
    {
      "time": "2026-06-16",
      "value": 349.5538000488281
    },
    {
      "time": "2026-06-17",
      "value": 351.7561999511719
    },
    {
      "time": "2026-06-18",
      "value": 353.7140002441406
    },
    {
      "time": "2026-06-22",
      "value": 355.8746002197266
    },
    {
      "time": "2026-06-23",
      "value": 358.14260009765627
    },
    {
      "time": "2026-06-24",
      "value": 359.8265997314453
    },
    {
      "time": "2026-06-25",
      "value": 361.34380004882814
    },
    {
      "time": "2026-06-26",
      "value": 362.80719970703126
    },
    {
      "time": "2026-06-29",
      "value": 364.1223999023438
    },
    {
      "time": "2026-06-30",
      "value": 365.4082000732422
    },
    {
      "time": "2026-07-01",
      "value": 366.5928002929688
    },
    {
      "time": "2026-07-02",
      "value": 367.5388006591797
    },
    {
      "time": "2026-07-06",
      "value": 368.42200073242185
    },
    {
      "time": "2026-07-07",
      "value": 369.5566009521484
    },
    {
      "time": "2026-07-08",
      "value": 370.38000061035154
    },
    {
      "time": "2026-07-09",
      "value": 371.3682006835937
    },
    {
      "time": "2026-07-10",
      "value": 372.54540100097654
    },
    {
      "time": "2026-07-13",
      "value": 373.50480102539063
    },
    {
      "time": "2026-07-14",
      "value": 374.44900085449217
    },
    {
      "time": "2026-07-15",
      "value": 375.06020080566407
    },
    {
      "time": "2026-07-16",
      "value": 375.3630004882813
    },
    {
      "time": "2026-07-17",
      "value": 374.89260009765627
    },
    {
      "time": "2026-07-20",
      "value": 374.3932000732422
    },
    {
      "time": "2026-07-21",
      "value": 374.14800048828124
    },
    {
      "time": "2026-07-22",
      "value": 373.63420043945314
    },
    {
      "time": "2026-07-23",
      "value": 372.95940002441404
    },
    {
      "time": "2026-07-24",
      "value": 372.32339965820313
    }
  ],
  "analysis": null
}