{
  "ok": true,
  "cached": false,
  "ticker": "COF",
  "price": 202.84,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Enova Q2 Earnings Beat on Higher Revenues, Stock Dips as Costs Rise Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enova-q2-earnings-beat-higher-172900684.html",
      "published": "2026-07-24"
    },
    {
      "title": "Autonomous Research Adjusts Price Target on Capital One Financial to $240 From $244, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/autonomous-research-adjusts-price-target-130534147.html",
      "published": "2026-07-24"
    },
    {
      "title": "SYF vs. ALLY vs. COF: Which Consumer Finance Stock Is the Best Buy After Earnings?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/syf-vs-ally-vs-cof-123637415.html",
      "published": "2026-07-24"
    },
    {
      "title": "Capital One Financial (COF) Swings Back To Profit, Is The Stock Cheap Now?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/capital-one-financial-cof-swings-121136366.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Capital One Financial Corp",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/a9b84cab-5cd7-3eff-89e5-d54c432959cb/analyst-report%3A-capital-one.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Digest: CCI, COF, DHR, GOOGL, NOC, NOK, TSLA",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/05871ea6-2bc4-37e0-8d44-d350905b9f95/market-digest%3A-cci%2C-cof%2C-dhr%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Capital One (COF) Faces Zelle Fraud Lawsuit As It Settles Canada Data Breach Case",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/capital-one-cof-faces-zelle-101117809.html",
      "published": "2026-07-24"
    },
    {
      "title": "MoonPay Now Accepts Discover Cards For Crypto Purchases",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/ba8a1128-4a25-3f35-b905-15e07d2c3480/moonpay-now-accepts-discover.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 211.5,
      "high": 214.1999969482422,
      "low": 208.80999755859375,
      "close": 212.85000610351562,
      "volume": 4726800
    },
    {
      "time": "2025-07-28",
      "open": 213.0500030517578,
      "high": 216.08999633789062,
      "low": 212.25,
      "close": 214.17999267578125,
      "volume": 6192000
    },
    {
      "time": "2025-07-29",
      "open": 215,
      "high": 216.41000366210938,
      "low": 212.75,
      "close": 213.82000732421875,
      "volume": 3435900
    },
    {
      "time": "2025-07-30",
      "open": 213.91000366210938,
      "high": 216.8800048828125,
      "low": 213.32000732421875,
      "close": 215.22999572753906,
      "volume": 3471400
    },
    {
      "time": "2025-07-31",
      "open": 214.3300018310547,
      "high": 216.2899932861328,
      "low": 213.3800048828125,
      "close": 215,
      "volume": 4299500
    },
    {
      "time": "2025-08-01",
      "open": 211.57000732421875,
      "high": 211.7100067138672,
      "low": 203.6300048828125,
      "close": 207.47000122070312,
      "volume": 4794900
    },
    {
      "time": "2025-08-04",
      "open": 209.0500030517578,
      "high": 211.1999969482422,
      "low": 207.72000122070312,
      "close": 210.7899932861328,
      "volume": 2174800
    },
    {
      "time": "2025-08-05",
      "open": 211.99000549316406,
      "high": 212.99000549316406,
      "low": 208.5800018310547,
      "close": 212,
      "volume": 3683600
    },
    {
      "time": "2025-08-06",
      "open": 212.30999755859375,
      "high": 213.32000732421875,
      "low": 211.44000244140625,
      "close": 212.8800048828125,
      "volume": 3186500
    },
    {
      "time": "2025-08-07",
      "open": 214.42999267578125,
      "high": 214.66000366210938,
      "low": 206.8699951171875,
      "close": 207.2899932861328,
      "volume": 3456600
    },
    {
      "time": "2025-08-08",
      "open": 209.16000366210938,
      "high": 210.39999389648438,
      "low": 206.27000427246094,
      "close": 208.22999572753906,
      "volume": 3109200
    },
    {
      "time": "2025-08-11",
      "open": 208.9600067138672,
      "high": 210.4499969482422,
      "low": 206.83999633789062,
      "close": 208.25,
      "volume": 4378400
    },
    {
      "time": "2025-08-12",
      "open": 210.27999877929688,
      "high": 217.13999938964844,
      "low": 209.5399932861328,
      "close": 216.72999572753906,
      "volume": 3250600
    },
    {
      "time": "2025-08-13",
      "open": 217.8800048828125,
      "high": 218.74000549316406,
      "low": 215.1300048828125,
      "close": 216.97000122070312,
      "volume": 2951900
    },
    {
      "time": "2025-08-14",
      "open": 216.02000427246094,
      "high": 221.27000427246094,
      "low": 215.02999877929688,
      "close": 221.0800018310547,
      "volume": 3032900
    },
    {
      "time": "2025-08-15",
      "open": 221.08999633789062,
      "high": 221.08999633789062,
      "low": 214.47000122070312,
      "close": 215.42999267578125,
      "volume": 4464100
    },
    {
      "time": "2025-08-18",
      "open": 214.57000732421875,
      "high": 216.25,
      "low": 213.57000732421875,
      "close": 216.1999969482422,
      "volume": 2744400
    },
    {
      "time": "2025-08-19",
      "open": 215.41000366210938,
      "high": 217.1999969482422,
      "low": 213.60000610351562,
      "close": 214.6199951171875,
      "volume": 2432500
    },
    {
      "time": "2025-08-20",
      "open": 213.11000061035156,
      "high": 214.89999389648438,
      "low": 209.39999389648438,
      "close": 214.7100067138672,
      "volume": 2967000
    },
    {
      "time": "2025-08-21",
      "open": 213.22999572753906,
      "high": 213.25999450683594,
      "low": 210.6199951171875,
      "close": 212.00999450683594,
      "volume": 3284800
    },
    {
      "time": "2025-08-22",
      "open": 213.33999633789062,
      "high": 222.60000610351562,
      "low": 212.0399932861328,
      "close": 221.22000122070312,
      "volume": 4137900
    },
    {
      "time": "2025-08-25",
      "open": 221,
      "high": 221.9499969482422,
      "low": 220.42999267578125,
      "close": 221.10000610351562,
      "volume": 1959200
    },
    {
      "time": "2025-08-26",
      "open": 220.5,
      "high": 225.22999572753906,
      "low": 220.22000122070312,
      "close": 224.9199981689453,
      "volume": 3672300
    },
    {
      "time": "2025-08-27",
      "open": 224.8300018310547,
      "high": 226.72000122070312,
      "low": 224.4499969482422,
      "close": 224.5500030517578,
      "volume": 2829100
    },
    {
      "time": "2025-08-28",
      "open": 225.4600067138672,
      "high": 227.69000244140625,
      "low": 225.0500030517578,
      "close": 227.13999938964844,
      "volume": 2822300
    },
    {
      "time": "2025-08-29",
      "open": 227.22000122070312,
      "high": 228.16000366210938,
      "low": 225.16000366210938,
      "close": 227.22000122070312,
      "volume": 2551600
    },
    {
      "time": "2025-09-02",
      "open": 223.39999389648438,
      "high": 223.85000610351562,
      "low": 219.24000549316406,
      "close": 223.27000427246094,
      "volume": 3470900
    },
    {
      "time": "2025-09-03",
      "open": 223.25,
      "high": 223.97000122070312,
      "low": 218.58999633789062,
      "close": 221.3300018310547,
      "volume": 3019000
    },
    {
      "time": "2025-09-04",
      "open": 222.27999877929688,
      "high": 226.75,
      "low": 221.4600067138672,
      "close": 226.32000732421875,
      "volume": 2626400
    },
    {
      "time": "2025-09-05",
      "open": 226.25,
      "high": 227.47999572753906,
      "low": 220.1300048828125,
      "close": 221.52999877929688,
      "volume": 3841400
    },
    {
      "time": "2025-09-08",
      "open": 222.05999755859375,
      "high": 222.5,
      "low": 218.58999633789062,
      "close": 220.10000610351562,
      "volume": 3820000
    },
    {
      "time": "2025-09-09",
      "open": 219.75999450683594,
      "high": 222.75999450683594,
      "low": 218.16000366210938,
      "close": 222.47999572753906,
      "volume": 3346700
    },
    {
      "time": "2025-09-10",
      "open": 221.97999572753906,
      "high": 224.1199951171875,
      "low": 220.77999877929688,
      "close": 223.42999267578125,
      "volume": 2667800
    },
    {
      "time": "2025-09-11",
      "open": 221.6300048828125,
      "high": 226.27999877929688,
      "low": 220.63999938964844,
      "close": 224.35000610351562,
      "volume": 2107300
    },
    {
      "time": "2025-09-12",
      "open": 225.24000549316406,
      "high": 225.3300018310547,
      "low": 221.86000061035156,
      "close": 223.75999450683594,
      "volume": 2153800
    },
    {
      "time": "2025-09-15",
      "open": 225.07000732421875,
      "high": 230.5,
      "low": 224.82000732421875,
      "close": 226.52999877929688,
      "volume": 2744800
    },
    {
      "time": "2025-09-16",
      "open": 227.7899932861328,
      "high": 227.7899932861328,
      "low": 222.32000732421875,
      "close": 224.41000366210938,
      "volume": 3254900
    },
    {
      "time": "2025-09-17",
      "open": 224.86000061035156,
      "high": 229.2100067138672,
      "low": 223.5,
      "close": 225.61000061035156,
      "volume": 2850600
    },
    {
      "time": "2025-09-18",
      "open": 227.3699951171875,
      "high": 230.1300048828125,
      "low": 225.33999633789062,
      "close": 229.74000549316406,
      "volume": 2295600
    },
    {
      "time": "2025-09-19",
      "open": 229.97000122070312,
      "high": 229.97000122070312,
      "low": 226.47999572753906,
      "close": 228.32000732421875,
      "volume": 4825300
    },
    {
      "time": "2025-09-22",
      "open": 226,
      "high": 227.3699951171875,
      "low": 224.47999572753906,
      "close": 225.41000366210938,
      "volume": 2567100
    },
    {
      "time": "2025-09-23",
      "open": 225.50999450683594,
      "high": 228.72000122070312,
      "low": 222.66000366210938,
      "close": 223.02000427246094,
      "volume": 3131500
    },
    {
      "time": "2025-09-24",
      "open": 224.00999450683594,
      "high": 225.63999938964844,
      "low": 223.0800018310547,
      "close": 224.33999633789062,
      "volume": 2432000
    },
    {
      "time": "2025-09-25",
      "open": 223.0500030517578,
      "high": 223.69000244140625,
      "low": 219.66000366210938,
      "close": 222.4600067138672,
      "volume": 3083600
    },
    {
      "time": "2025-09-26",
      "open": 223.52999877929688,
      "high": 225.42999267578125,
      "low": 222.08999633789062,
      "close": 224.0500030517578,
      "volume": 2402500
    },
    {
      "time": "2025-09-29",
      "open": 226.22999572753906,
      "high": 226.22999572753906,
      "low": 221.17999267578125,
      "close": 223.60000610351562,
      "volume": 3195700
    },
    {
      "time": "2025-09-30",
      "open": 223.30999755859375,
      "high": 224.11000061035156,
      "low": 208.72000122070312,
      "close": 212.5800018310547,
      "volume": 9877100
    },
    {
      "time": "2025-10-01",
      "open": 213.30999755859375,
      "high": 216.8699951171875,
      "low": 211.6999969482422,
      "close": 213.47999572753906,
      "volume": 5092600
    },
    {
      "time": "2025-10-02",
      "open": 211.99000549316406,
      "high": 214.75999450683594,
      "low": 210.3000030517578,
      "close": 213.77999877929688,
      "volume": 3155200
    },
    {
      "time": "2025-10-03",
      "open": 212.89999389648438,
      "high": 216.5,
      "low": 212.80999755859375,
      "close": 214.39999389648438,
      "volume": 2499500
    },
    {
      "time": "2025-10-06",
      "open": 215.49000549316406,
      "high": 217.2100067138672,
      "low": 211.49000549316406,
      "close": 213.85000610351562,
      "volume": 2903900
    },
    {
      "time": "2025-10-07",
      "open": 214.0500030517578,
      "high": 214.9499969482422,
      "low": 211.1300048828125,
      "close": 213.69000244140625,
      "volume": 2227200
    },
    {
      "time": "2025-10-08",
      "open": 214.10000610351562,
      "high": 215.75999450683594,
      "low": 211.52999877929688,
      "close": 211.9199981689453,
      "volume": 2409800
    },
    {
      "time": "2025-10-09",
      "open": 212.42999267578125,
      "high": 213.72000122070312,
      "low": 210.24000549316406,
      "close": 210.74000549316406,
      "volume": 2756500
    },
    {
      "time": "2025-10-10",
      "open": 211.47999572753906,
      "high": 212.44000244140625,
      "low": 202.02000427246094,
      "close": 202.49000549316406,
      "volume": 4641200
    },
    {
      "time": "2025-10-13",
      "open": 205.25,
      "high": 207.8000030517578,
      "low": 204.3000030517578,
      "close": 207.61000061035156,
      "volume": 3036500
    },
    {
      "time": "2025-10-14",
      "open": 206.1199951171875,
      "high": 216.72999572753906,
      "low": 206.1199951171875,
      "close": 214.1999969482422,
      "volume": 3997800
    },
    {
      "time": "2025-10-15",
      "open": 216.5500030517578,
      "high": 218,
      "low": 213.25999450683594,
      "close": 215.10000610351562,
      "volume": 2774600
    },
    {
      "time": "2025-10-16",
      "open": 214.47999572753906,
      "high": 216.25,
      "low": 200.60000610351562,
      "close": 203.14999389648438,
      "volume": 7841900
    },
    {
      "time": "2025-10-17",
      "open": 204.3800048828125,
      "high": 212.1999969482422,
      "low": 204.3800048828125,
      "close": 211.33999633789062,
      "volume": 4621800
    },
    {
      "time": "2025-10-20",
      "open": 212.52999877929688,
      "high": 215.72000122070312,
      "low": 212.02999877929688,
      "close": 214.8699951171875,
      "volume": 3780000
    },
    {
      "time": "2025-10-21",
      "open": 214.5,
      "high": 218.58999633789062,
      "low": 214.11000061035156,
      "close": 217.0500030517578,
      "volume": 5354100
    },
    {
      "time": "2025-10-22",
      "open": 227.00999450683594,
      "high": 228.4199981689453,
      "low": 220.0800018310547,
      "close": 220.3800048828125,
      "volume": 7675600
    },
    {
      "time": "2025-10-23",
      "open": 222,
      "high": 222.6699981689453,
      "low": 218.60000610351562,
      "close": 220.0399932861328,
      "volume": 4353200
    },
    {
      "time": "2025-10-24",
      "open": 224.02999877929688,
      "high": 227.6199951171875,
      "low": 222.85000610351562,
      "close": 225.00999450683594,
      "volume": 3263600
    },
    {
      "time": "2025-10-27",
      "open": 227.4199981689453,
      "high": 227.58999633789062,
      "low": 222.36000061035156,
      "close": 223.49000549316406,
      "volume": 3402600
    },
    {
      "time": "2025-10-28",
      "open": 223.19000244140625,
      "high": 223.77000427246094,
      "low": 219.80999755859375,
      "close": 220.99000549316406,
      "volume": 2953300
    },
    {
      "time": "2025-10-29",
      "open": 218.5,
      "high": 222.4499969482422,
      "low": 217.08999633789062,
      "close": 218.58999633789062,
      "volume": 3482500
    },
    {
      "time": "2025-10-30",
      "open": 218.22999572753906,
      "high": 222.97999572753906,
      "low": 217.97999572753906,
      "close": 218.3800048828125,
      "volume": 2808400
    },
    {
      "time": "2025-10-31",
      "open": 218,
      "high": 221.11000061035156,
      "low": 217.19000244140625,
      "close": 219.99000549316406,
      "volume": 2550300
    },
    {
      "time": "2025-11-03",
      "open": 219.99000549316406,
      "high": 222.5,
      "low": 218.02999877929688,
      "close": 221.6999969482422,
      "volume": 2584100
    },
    {
      "time": "2025-11-04",
      "open": 219.25999450683594,
      "high": 222,
      "low": 217.5399932861328,
      "close": 220.67999267578125,
      "volume": 2444200
    },
    {
      "time": "2025-11-05",
      "open": 220.27999877929688,
      "high": 223.42999267578125,
      "low": 217.55999755859375,
      "close": 221.39999389648438,
      "volume": 2539300
    },
    {
      "time": "2025-11-06",
      "open": 221.4199981689453,
      "high": 222.86000061035156,
      "low": 215.89999389648438,
      "close": 216.8800048828125,
      "volume": 4059000
    },
    {
      "time": "2025-11-07",
      "open": 216.1199951171875,
      "high": 219.05999755859375,
      "low": 213.3000030517578,
      "close": 217.82000732421875,
      "volume": 3945800
    },
    {
      "time": "2025-11-10",
      "open": 219.11000061035156,
      "high": 222.82000732421875,
      "low": 218.2100067138672,
      "close": 220.36000061035156,
      "volume": 3135300
    },
    {
      "time": "2025-11-11",
      "open": 220.1300048828125,
      "high": 222.19000244140625,
      "low": 218.25,
      "close": 220.75,
      "volume": 1778900
    },
    {
      "time": "2025-11-12",
      "open": 220.1999969482422,
      "high": 223.57000732421875,
      "low": 219.69000244140625,
      "close": 222.1300048828125,
      "volume": 4014600
    },
    {
      "time": "2025-11-13",
      "open": 220.61000061035156,
      "high": 223.32000732421875,
      "low": 215.52000427246094,
      "close": 216.8000030517578,
      "volume": 4608700
    },
    {
      "time": "2025-11-14",
      "open": 213.9600067138672,
      "high": 214.83999633789062,
      "low": 209.6300048828125,
      "close": 211.14999389648438,
      "volume": 5022000
    },
    {
      "time": "2025-11-17",
      "open": 209.80999755859375,
      "high": 210.5800018310547,
      "low": 199.08999633789062,
      "close": 201.00999450683594,
      "volume": 7102700
    },
    {
      "time": "2025-11-18",
      "open": 199.7899932861328,
      "high": 204.5,
      "low": 199.44000244140625,
      "close": 200.0399932861328,
      "volume": 6180400
    },
    {
      "time": "2025-11-19",
      "open": 200.97000122070312,
      "high": 203.0399932861328,
      "low": 200,
      "close": 202.39999389648438,
      "volume": 4297200
    },
    {
      "time": "2025-11-20",
      "open": 206.3800048828125,
      "high": 209.9499969482422,
      "low": 201.16000366210938,
      "close": 202.22000122070312,
      "volume": 5580000
    },
    {
      "time": "2025-11-21",
      "open": 203.4600067138672,
      "high": 209.42999267578125,
      "low": 201.89999389648438,
      "close": 207.8699951171875,
      "volume": 4623900
    },
    {
      "time": "2025-11-24",
      "open": 209.02999877929688,
      "high": 210.52999877929688,
      "low": 206.41000366210938,
      "close": 208.83999633789062,
      "volume": 4195400
    },
    {
      "time": "2025-11-25",
      "open": 208.97999572753906,
      "high": 215.67999267578125,
      "low": 208.1300048828125,
      "close": 214.4499969482422,
      "volume": 2885200
    },
    {
      "time": "2025-11-26",
      "open": 214.60000610351562,
      "high": 219.14999389648438,
      "low": 214.5,
      "close": 217.47000122070312,
      "volume": 2431500
    },
    {
      "time": "2025-11-28",
      "open": 218.72999572753906,
      "high": 220.8000030517578,
      "low": 217.5500030517578,
      "close": 219.07000732421875,
      "volume": 1639800
    },
    {
      "time": "2025-12-01",
      "open": 218.14999389648438,
      "high": 223.02999877929688,
      "low": 217.55999755859375,
      "close": 220.3699951171875,
      "volume": 3424200
    },
    {
      "time": "2025-12-02",
      "open": 221.5399932861328,
      "high": 224.88999938964844,
      "low": 219.8699951171875,
      "close": 224,
      "volume": 3967800
    },
    {
      "time": "2025-12-03",
      "open": 223.92999267578125,
      "high": 228.41000366210938,
      "low": 222.97999572753906,
      "close": 227.24000549316406,
      "volume": 4089700
    },
    {
      "time": "2025-12-04",
      "open": 226.8000030517578,
      "high": 230.9600067138672,
      "low": 226.47999572753906,
      "close": 229.7100067138672,
      "volume": 4294200
    },
    {
      "time": "2025-12-05",
      "open": 228.55999755859375,
      "high": 233.00999450683594,
      "low": 228.55999755859375,
      "close": 230.67999267578125,
      "volume": 3919700
    },
    {
      "time": "2025-12-08",
      "open": 231.10000610351562,
      "high": 233.0399932861328,
      "low": 229.44000244140625,
      "close": 230.58999633789062,
      "volume": 3723000
    },
    {
      "time": "2025-12-09",
      "open": 230.58999633789062,
      "high": 234.97000122070312,
      "low": 228.6300048828125,
      "close": 230.80999755859375,
      "volume": 4141500
    },
    {
      "time": "2025-12-10",
      "open": 229.9499969482422,
      "high": 238.47000122070312,
      "low": 229.13999938964844,
      "close": 237.75999450683594,
      "volume": 4146200
    },
    {
      "time": "2025-12-11",
      "open": 237.47999572753906,
      "high": 243.30999755859375,
      "low": 237,
      "close": 239.2899932861328,
      "volume": 4067300
    },
    {
      "time": "2025-12-12",
      "open": 240.55999755859375,
      "high": 241.24000549316406,
      "low": 236.00999450683594,
      "close": 237.8699951171875,
      "volume": 2964100
    },
    {
      "time": "2025-12-15",
      "open": 239.3800048828125,
      "high": 241,
      "low": 238.0500030517578,
      "close": 239.80999755859375,
      "volume": 4046000
    },
    {
      "time": "2025-12-16",
      "open": 240.3699951171875,
      "high": 242.5,
      "low": 239.08999633789062,
      "close": 241.61000061035156,
      "volume": 3941700
    },
    {
      "time": "2025-12-17",
      "open": 242.6300048828125,
      "high": 244.82000732421875,
      "low": 238.8699951171875,
      "close": 239.5,
      "volume": 3440500
    },
    {
      "time": "2025-12-18",
      "open": 241.0800018310547,
      "high": 244.7899932861328,
      "low": 241.0800018310547,
      "close": 242.8000030517578,
      "volume": 3794400
    },
    {
      "time": "2025-12-19",
      "open": 241.9199981689453,
      "high": 244.77000427246094,
      "low": 240.74000549316406,
      "close": 243.72999572753906,
      "volume": 5908500
    },
    {
      "time": "2025-12-22",
      "open": 245,
      "high": 247.25,
      "low": 243.02000427246094,
      "close": 246.77000427246094,
      "volume": 1887500
    },
    {
      "time": "2025-12-23",
      "open": 246.33999633789062,
      "high": 247.91000366210938,
      "low": 246.22000122070312,
      "close": 247.60000610351562,
      "volume": 1848700
    },
    {
      "time": "2025-12-24",
      "open": 248,
      "high": 249.64999389648438,
      "low": 247.47000122070312,
      "close": 248.27000427246094,
      "volume": 901900
    },
    {
      "time": "2025-12-26",
      "open": 247.6699981689453,
      "high": 249.72999572753906,
      "low": 247.6699981689453,
      "close": 249.32000732421875,
      "volume": 1508600
    },
    {
      "time": "2025-12-29",
      "open": 249.4600067138672,
      "high": 249.74000549316406,
      "low": 245.39999389648438,
      "close": 245.75,
      "volume": 2274800
    },
    {
      "time": "2025-12-30",
      "open": 246.0399932861328,
      "high": 246.08999633789062,
      "low": 243.75999450683594,
      "close": 243.97000122070312,
      "volume": 1399200
    },
    {
      "time": "2025-12-31",
      "open": 245,
      "high": 245,
      "low": 242.33999633789062,
      "close": 242.36000061035156,
      "volume": 2090900
    },
    {
      "time": "2026-01-02",
      "open": 244.35000610351562,
      "high": 247.99000549316406,
      "low": 242.5,
      "close": 247.92999267578125,
      "volume": 3003500
    },
    {
      "time": "2026-01-05",
      "open": 247.5500030517578,
      "high": 253.35000610351562,
      "low": 247.4499969482422,
      "close": 250.50999450683594,
      "volume": 3348400
    },
    {
      "time": "2026-01-06",
      "open": 250.97000122070312,
      "high": 259.6400146484375,
      "low": 250,
      "close": 257.94000244140625,
      "volume": 5248500
    },
    {
      "time": "2026-01-07",
      "open": 257.239990234375,
      "high": 258.7099914550781,
      "low": 252.3699951171875,
      "close": 253.25,
      "volume": 3877600
    },
    {
      "time": "2026-01-08",
      "open": 253,
      "high": 257.4599914550781,
      "low": 252,
      "close": 255.67999267578125,
      "volume": 3840400
    },
    {
      "time": "2026-01-09",
      "open": 256,
      "high": 256.510009765625,
      "low": 249.08999633789062,
      "close": 249.1999969482422,
      "volume": 3834300
    },
    {
      "time": "2026-01-12",
      "open": 229.9499969482422,
      "high": 236.17999267578125,
      "low": 228.6999969482422,
      "close": 233.1999969482422,
      "volume": 15082600
    },
    {
      "time": "2026-01-13",
      "open": 234.60000610351562,
      "high": 235.39999389648438,
      "low": 230.02000427246094,
      "close": 231.41000366210938,
      "volume": 8818500
    },
    {
      "time": "2026-01-14",
      "open": 230.30999755859375,
      "high": 234.52999877929688,
      "low": 224.25999450683594,
      "close": 234.4199981689453,
      "volume": 7754500
    },
    {
      "time": "2026-01-15",
      "open": 235.1999969482422,
      "high": 239.82000732421875,
      "low": 235.1999969482422,
      "close": 236.97000122070312,
      "volume": 5328700
    },
    {
      "time": "2026-01-16",
      "open": 240.72999572753906,
      "high": 243.36000061035156,
      "low": 237.58999633789062,
      "close": 239.13999938964844,
      "volume": 6692700
    },
    {
      "time": "2026-01-20",
      "open": 233.0500030517578,
      "high": 237,
      "low": 227.66000366210938,
      "close": 228.72000122070312,
      "volume": 6987300
    },
    {
      "time": "2026-01-21",
      "open": 229.67999267578125,
      "high": 233.6300048828125,
      "low": 229.00999450683594,
      "close": 231.00999450683594,
      "volume": 6394300
    },
    {
      "time": "2026-01-22",
      "open": 233.0500030517578,
      "high": 237.97999572753906,
      "low": 232.30999755859375,
      "close": 235.07000732421875,
      "volume": 5522100
    },
    {
      "time": "2026-01-23",
      "open": 223.7899932861328,
      "high": 227.05999755859375,
      "low": 216.82000732421875,
      "close": 217.3000030517578,
      "volume": 14209800
    },
    {
      "time": "2026-01-26",
      "open": 217.8699951171875,
      "high": 222.11000061035156,
      "low": 216.52999877929688,
      "close": 220.17999267578125,
      "volume": 7280100
    },
    {
      "time": "2026-01-27",
      "open": 220.00999450683594,
      "high": 220.25,
      "low": 214.57000732421875,
      "close": 217.11000061035156,
      "volume": 6186200
    },
    {
      "time": "2026-01-28",
      "open": 217.02999877929688,
      "high": 223.47999572753906,
      "low": 217.02999877929688,
      "close": 218.41000366210938,
      "volume": 5925700
    },
    {
      "time": "2026-01-29",
      "open": 220.1999969482422,
      "high": 223.1199951171875,
      "low": 217.25999450683594,
      "close": 219.30999755859375,
      "volume": 4856800
    },
    {
      "time": "2026-01-30",
      "open": 217.9499969482422,
      "high": 221.13999938964844,
      "low": 216.8800048828125,
      "close": 218.92999267578125,
      "volume": 4483000
    },
    {
      "time": "2026-02-02",
      "open": 218.25,
      "high": 225.13999938964844,
      "low": 217.35000610351562,
      "close": 223.67999267578125,
      "volume": 5107500
    },
    {
      "time": "2026-02-03",
      "open": 224.88999938964844,
      "high": 227.4499969482422,
      "low": 218.97000122070312,
      "close": 223.33999633789062,
      "volume": 5614400
    },
    {
      "time": "2026-02-04",
      "open": 223.67999267578125,
      "high": 227.72000122070312,
      "low": 223,
      "close": 225.4600067138672,
      "volume": 5432900
    },
    {
      "time": "2026-02-05",
      "open": 223.6999969482422,
      "high": 225.1300048828125,
      "low": 214.64999389648438,
      "close": 216.92999267578125,
      "volume": 6661900
    },
    {
      "time": "2026-02-06",
      "open": 220.5399932861328,
      "high": 224.58999633789062,
      "low": 220,
      "close": 222.7899932861328,
      "volume": 3387600
    },
    {
      "time": "2026-02-09",
      "open": 221.4600067138672,
      "high": 223.88999938964844,
      "low": 220.02000427246094,
      "close": 222.75999450683594,
      "volume": 3039600
    },
    {
      "time": "2026-02-10",
      "open": 222.47999572753906,
      "high": 226.5,
      "low": 218.22000122070312,
      "close": 219.92999267578125,
      "volume": 4417300
    },
    {
      "time": "2026-02-11",
      "open": 222,
      "high": 223.63999938964844,
      "low": 214,
      "close": 214.38999938964844,
      "volume": 4873700
    },
    {
      "time": "2026-02-12",
      "open": 217,
      "high": 217.77999877929688,
      "low": 204.5500030517578,
      "close": 206.88999938964844,
      "volume": 6978600
    },
    {
      "time": "2026-02-13",
      "open": 206.1999969482422,
      "high": 208.74000549316406,
      "low": 202.24000549316406,
      "close": 207.3699951171875,
      "volume": 5245500
    },
    {
      "time": "2026-02-17",
      "open": 207.5,
      "high": 211.22000122070312,
      "low": 205.3300018310547,
      "close": 206.74000549316406,
      "volume": 3514100
    },
    {
      "time": "2026-02-18",
      "open": 207.32000732421875,
      "high": 210.6199951171875,
      "low": 206.41000366210938,
      "close": 209.8800048828125,
      "volume": 4394100
    },
    {
      "time": "2026-02-19",
      "open": 207.92999267578125,
      "high": 208.67999267578125,
      "low": 203.32000732421875,
      "close": 205.05999755859375,
      "volume": 5045600
    },
    {
      "time": "2026-02-20",
      "open": 204.25999450683594,
      "high": 208.47999572753906,
      "low": 202.30999755859375,
      "close": 208.4199981689453,
      "volume": 3732400
    },
    {
      "time": "2026-02-23",
      "open": 206.4499969482422,
      "high": 207.75,
      "low": 189.94000244140625,
      "close": 190,
      "volume": 8882900
    },
    {
      "time": "2026-02-24",
      "open": 189.74000549316406,
      "high": 198.66000366210938,
      "low": 187.5,
      "close": 196.55999755859375,
      "volume": 6712600
    },
    {
      "time": "2026-02-25",
      "open": 199.10000610351562,
      "high": 206.22999572753906,
      "low": 198.63999938964844,
      "close": 205.7899932861328,
      "volume": 6787000
    },
    {
      "time": "2026-02-26",
      "open": 207.66000366210938,
      "high": 211,
      "low": 206.5800018310547,
      "close": 208.47000122070312,
      "volume": 4758600
    },
    {
      "time": "2026-02-27",
      "open": 200.35000610351562,
      "high": 200.52000427246094,
      "low": 193.61000061035156,
      "close": 195.63999938964844,
      "volume": 9048700
    },
    {
      "time": "2026-03-02",
      "open": 191.55999755859375,
      "high": 196.39999389648438,
      "low": 188.33999633789062,
      "close": 194.32000732421875,
      "volume": 6651300
    },
    {
      "time": "2026-03-03",
      "open": 188.89999389648438,
      "high": 195.80999755859375,
      "low": 188.3000030517578,
      "close": 193.72999572753906,
      "volume": 6443300
    },
    {
      "time": "2026-03-04",
      "open": 194.50999450683594,
      "high": 197.00999450683594,
      "low": 192.92999267578125,
      "close": 195.8300018310547,
      "volume": 4650900
    },
    {
      "time": "2026-03-05",
      "open": 195.49000549316406,
      "high": 197.19000244140625,
      "low": 191.9600067138672,
      "close": 194.27000427246094,
      "volume": 3905000
    },
    {
      "time": "2026-03-06",
      "open": 188,
      "high": 188.41000366210938,
      "low": 184.3000030517578,
      "close": 187.7100067138672,
      "volume": 5685200
    },
    {
      "time": "2026-03-09",
      "open": 183.11000061035156,
      "high": 186.25,
      "low": 178.72999572753906,
      "close": 185.72999572753906,
      "volume": 8730300
    },
    {
      "time": "2026-03-10",
      "open": 187,
      "high": 188.25,
      "low": 182.25,
      "close": 184.8699951171875,
      "volume": 5493800
    },
    {
      "time": "2026-03-11",
      "open": 185.49000549316406,
      "high": 186.75,
      "low": 180.64999389648438,
      "close": 182.02000427246094,
      "volume": 5054800
    },
    {
      "time": "2026-03-12",
      "open": 177.8800048828125,
      "high": 179.50999450683594,
      "low": 176.36000061035156,
      "close": 177.4499969482422,
      "volume": 6339600
    },
    {
      "time": "2026-03-13",
      "open": 178.75999450683594,
      "high": 179.9199981689453,
      "low": 177.27999877929688,
      "close": 179.7899932861328,
      "volume": 5865100
    },
    {
      "time": "2026-03-16",
      "open": 181.60000610351562,
      "high": 183.99000549316406,
      "low": 178.9499969482422,
      "close": 180.77000427246094,
      "volume": 5196400
    },
    {
      "time": "2026-03-17",
      "open": 183.1199951171875,
      "high": 185.74000549316406,
      "low": 182.58999633789062,
      "close": 183.4199981689453,
      "volume": 4317800
    },
    {
      "time": "2026-03-18",
      "open": 182.0399932861328,
      "high": 185.1999969482422,
      "low": 179.7899932861328,
      "close": 180.13999938964844,
      "volume": 4140300
    },
    {
      "time": "2026-03-19",
      "open": 179.36000061035156,
      "high": 181.60000610351562,
      "low": 177.57000732421875,
      "close": 179.72999572753906,
      "volume": 5043200
    },
    {
      "time": "2026-03-20",
      "open": 179.24000549316406,
      "high": 181.5500030517578,
      "low": 177.52999877929688,
      "close": 181.4600067138672,
      "volume": 10035900
    },
    {
      "time": "2026-03-23",
      "open": 188.77999877929688,
      "high": 190.99000549316406,
      "low": 183.85000610351562,
      "close": 184,
      "volume": 6334900
    },
    {
      "time": "2026-03-24",
      "open": 182.02000427246094,
      "high": 186.52999877929688,
      "low": 181.5500030517578,
      "close": 184.63999938964844,
      "volume": 4676900
    },
    {
      "time": "2026-03-25",
      "open": 187.74000549316406,
      "high": 189.77999877929688,
      "low": 183.8000030517578,
      "close": 185.22999572753906,
      "volume": 3286100
    },
    {
      "time": "2026-03-26",
      "open": 183.4499969482422,
      "high": 185.05999755859375,
      "low": 180.57000732421875,
      "close": 182.1199951171875,
      "volume": 3276400
    },
    {
      "time": "2026-03-27",
      "open": 179.6999969482422,
      "high": 180.25,
      "low": 174.97999572753906,
      "close": 176.10000610351562,
      "volume": 5699500
    },
    {
      "time": "2026-03-30",
      "open": 177.72999572753906,
      "high": 179.52000427246094,
      "low": 176.58999633789062,
      "close": 178.1300048828125,
      "volume": 3646900
    },
    {
      "time": "2026-03-31",
      "open": 181.89999389648438,
      "high": 183.85000610351562,
      "low": 178.92999267578125,
      "close": 182.42999267578125,
      "volume": 4100400
    },
    {
      "time": "2026-04-01",
      "open": 185.61000061035156,
      "high": 187.41000366210938,
      "low": 183.6699981689453,
      "close": 184.5,
      "volume": 4468100
    },
    {
      "time": "2026-04-02",
      "open": 181,
      "high": 185.13999938964844,
      "low": 177.72000122070312,
      "close": 181.9199981689453,
      "volume": 3761300
    },
    {
      "time": "2026-04-06",
      "open": 181.74000549316406,
      "high": 184.22999572753906,
      "low": 181.3300018310547,
      "close": 184.2100067138672,
      "volume": 2788900
    },
    {
      "time": "2026-04-07",
      "open": 181.63999938964844,
      "high": 183.5,
      "low": 180.24000549316406,
      "close": 181.14999389648438,
      "volume": 5980000
    },
    {
      "time": "2026-04-08",
      "open": 191.39999389648438,
      "high": 194.14999389648438,
      "low": 190.3800048828125,
      "close": 192.4600067138672,
      "volume": 6728100
    },
    {
      "time": "2026-04-09",
      "open": 192.3300018310547,
      "high": 195.86000061035156,
      "low": 191.57000732421875,
      "close": 194.72999572753906,
      "volume": 4635200
    },
    {
      "time": "2026-04-10",
      "open": 194.1199951171875,
      "high": 194.7100067138672,
      "low": 191.52000427246094,
      "close": 193,
      "volume": 2399300
    },
    {
      "time": "2026-04-13",
      "open": 191.0399932861328,
      "high": 197.6699981689453,
      "low": 190.11000061035156,
      "close": 197.5500030517578,
      "volume": 3472100
    },
    {
      "time": "2026-04-14",
      "open": 198,
      "high": 200.75999450683594,
      "low": 197.67999267578125,
      "close": 199.83999633789062,
      "volume": 3484800
    },
    {
      "time": "2026-04-15",
      "open": 201.4600067138672,
      "high": 204.41000366210938,
      "low": 200.3800048828125,
      "close": 202.97999572753906,
      "volume": 3931900
    },
    {
      "time": "2026-04-16",
      "open": 203.5,
      "high": 205.11000061035156,
      "low": 200.67999267578125,
      "close": 200.7100067138672,
      "volume": 3116100
    },
    {
      "time": "2026-04-17",
      "open": 204.6199951171875,
      "high": 210.83999633789062,
      "low": 204.6199951171875,
      "close": 206.47000122070312,
      "volume": 5415600
    },
    {
      "time": "2026-04-20",
      "open": 204.77000427246094,
      "high": 208.27999877929688,
      "low": 204.14999389648438,
      "close": 205.7100067138672,
      "volume": 3831000
    },
    {
      "time": "2026-04-21",
      "open": 205.22000122070312,
      "high": 209.58999633789062,
      "low": 202.30999755859375,
      "close": 202.5,
      "volume": 5319100
    },
    {
      "time": "2026-04-22",
      "open": 202.5,
      "high": 205.77000427246094,
      "low": 198.1199951171875,
      "close": 199.42999267578125,
      "volume": 6151400
    },
    {
      "time": "2026-04-23",
      "open": 198.47000122070312,
      "high": 199.77000427246094,
      "low": 193.2100067138672,
      "close": 196.6300048828125,
      "volume": 3686900
    },
    {
      "time": "2026-04-24",
      "open": 194.82000732421875,
      "high": 195.44000244140625,
      "low": 190.97999572753906,
      "close": 191.38999938964844,
      "volume": 4927900
    },
    {
      "time": "2026-04-27",
      "open": 190.92999267578125,
      "high": 194.8000030517578,
      "low": 190.5,
      "close": 194.11000061035156,
      "volume": 3580200
    },
    {
      "time": "2026-04-28",
      "open": 195.5,
      "high": 196,
      "low": 191.60000610351562,
      "close": 192.10000610351562,
      "volume": 2796700
    },
    {
      "time": "2026-04-29",
      "open": 191.8699951171875,
      "high": 193.4199981689453,
      "low": 189.67999267578125,
      "close": 190.83999633789062,
      "volume": 3310300
    },
    {
      "time": "2026-04-30",
      "open": 189.8800048828125,
      "high": 192.30999755859375,
      "low": 188.25999450683594,
      "close": 191.3000030517578,
      "volume": 4900200
    },
    {
      "time": "2026-05-01",
      "open": 192.5800018310547,
      "high": 193.3699951171875,
      "low": 190.35000610351562,
      "close": 191.91000366210938,
      "volume": 4623900
    },
    {
      "time": "2026-05-04",
      "open": 191.3000030517578,
      "high": 192.85000610351562,
      "low": 188.85000610351562,
      "close": 189.9199981689453,
      "volume": 3532000
    },
    {
      "time": "2026-05-05",
      "open": 190.41000366210938,
      "high": 191.47999572753906,
      "low": 189.0500030517578,
      "close": 189.67999267578125,
      "volume": 3864500
    },
    {
      "time": "2026-05-06",
      "open": 192.22999572753906,
      "high": 196,
      "low": 192.22999572753906,
      "close": 193.39999389648438,
      "volume": 4405000
    },
    {
      "time": "2026-05-07",
      "open": 193.25,
      "high": 195.22999572753906,
      "low": 190.66000366210938,
      "close": 192.58999633789062,
      "volume": 5605200
    },
    {
      "time": "2026-05-08",
      "open": 192.94000244140625,
      "high": 193.14999389648438,
      "low": 189.14999389648438,
      "close": 189.47999572753906,
      "volume": 4727400
    },
    {
      "time": "2026-05-11",
      "open": 189.58999633789062,
      "high": 190.44000244140625,
      "low": 183.75999450683594,
      "close": 183.92999267578125,
      "volume": 5771000
    },
    {
      "time": "2026-05-12",
      "open": 183.92999267578125,
      "high": 185.83999633789062,
      "low": 181.41000366210938,
      "close": 183.7100067138672,
      "volume": 5540300
    },
    {
      "time": "2026-05-13",
      "open": 183.89999389648438,
      "high": 183.89999389648438,
      "low": 181.3000030517578,
      "close": 181.5399932861328,
      "volume": 4615700
    },
    {
      "time": "2026-05-14",
      "open": 183.16000366210938,
      "high": 186.39999389648438,
      "low": 182,
      "close": 185.7899932861328,
      "volume": 3547700
    },
    {
      "time": "2026-05-15",
      "open": 185.67999267578125,
      "high": 188.30999755859375,
      "low": 184.8699951171875,
      "close": 187.1699981689453,
      "volume": 3601400
    },
    {
      "time": "2026-05-18",
      "open": 186.27000427246094,
      "high": 188.83999633789062,
      "low": 186.1300048828125,
      "close": 187.1699981689453,
      "volume": 3848100
    },
    {
      "time": "2026-05-19",
      "open": 185.3800048828125,
      "high": 186.2100067138672,
      "low": 181.49000549316406,
      "close": 182.02999877929688,
      "volume": 5093800
    },
    {
      "time": "2026-05-20",
      "open": 184.1300048828125,
      "high": 187.22999572753906,
      "low": 180,
      "close": 187.22999572753906,
      "volume": 6295000
    },
    {
      "time": "2026-05-21",
      "open": 185.72000122070312,
      "high": 186.67999267578125,
      "low": 182.5399932861328,
      "close": 186.66000366210938,
      "volume": 3725300
    },
    {
      "time": "2026-05-22",
      "open": 187.47000122070312,
      "high": 188.39999389648438,
      "low": 186.55999755859375,
      "close": 187.7899932861328,
      "volume": 3291900
    },
    {
      "time": "2026-05-26",
      "open": 188.1699981689453,
      "high": 190.6699981689453,
      "low": 185.61000061035156,
      "close": 186.4199981689453,
      "volume": 4161600
    },
    {
      "time": "2026-05-27",
      "open": 188.4600067138672,
      "high": 192.02999877929688,
      "low": 187.58999633789062,
      "close": 188.8000030517578,
      "volume": 4869600
    },
    {
      "time": "2026-05-28",
      "open": 187.6199951171875,
      "high": 188.13999938964844,
      "low": 184.0800018310547,
      "close": 187.02000427246094,
      "volume": 5073400
    },
    {
      "time": "2026-05-29",
      "open": 186.77999877929688,
      "high": 190.0800018310547,
      "low": 185.85000610351562,
      "close": 187.92999267578125,
      "volume": 8540200
    },
    {
      "time": "2026-06-01",
      "open": 185.58999633789062,
      "high": 186.47000122070312,
      "low": 182.02000427246094,
      "close": 184.55999755859375,
      "volume": 4715200
    },
    {
      "time": "2026-06-02",
      "open": 183.36000061035156,
      "high": 186.33999633789062,
      "low": 182.5800018310547,
      "close": 183.83999633789062,
      "volume": 3868400
    },
    {
      "time": "2026-06-03",
      "open": 183.69000244140625,
      "high": 184.4199981689453,
      "low": 177.0500030517578,
      "close": 177.6199951171875,
      "volume": 4856400
    },
    {
      "time": "2026-06-04",
      "open": 179.7899932861328,
      "high": 185.6199951171875,
      "low": 179.50999450683594,
      "close": 183.1999969482422,
      "volume": 4026600
    },
    {
      "time": "2026-06-05",
      "open": 183.92999267578125,
      "high": 184.52000427246094,
      "low": 179.32000732421875,
      "close": 180.6699981689453,
      "volume": 6084000
    },
    {
      "time": "2026-06-08",
      "open": 180.75,
      "high": 182.49000549316406,
      "low": 179.77999877929688,
      "close": 180.38999938964844,
      "volume": 5028200
    },
    {
      "time": "2026-06-09",
      "open": 181.66000366210938,
      "high": 186.41000366210938,
      "low": 180.2899932861328,
      "close": 183.35000610351562,
      "volume": 5538100
    },
    {
      "time": "2026-06-10",
      "open": 182.14999389648438,
      "high": 183.6999969482422,
      "low": 177.5500030517578,
      "close": 177.6300048828125,
      "volume": 4497000
    },
    {
      "time": "2026-06-11",
      "open": 178.3699951171875,
      "high": 182.36000061035156,
      "low": 174.24000549316406,
      "close": 182.0399932861328,
      "volume": 6043700
    },
    {
      "time": "2026-06-12",
      "open": 184.02999877929688,
      "high": 185.5,
      "low": 181.6999969482422,
      "close": 184.72999572753906,
      "volume": 4172100
    },
    {
      "time": "2026-06-15",
      "open": 188.85000610351562,
      "high": 197.44000244140625,
      "low": 188.83999633789062,
      "close": 194.6199951171875,
      "volume": 7223100
    },
    {
      "time": "2026-06-16",
      "open": 196.97000122070312,
      "high": 200.89999389648438,
      "low": 196,
      "close": 200.6199951171875,
      "volume": 5582300
    },
    {
      "time": "2026-06-17",
      "open": 201.67999267578125,
      "high": 207.3000030517578,
      "low": 199.77000427246094,
      "close": 200.8699951171875,
      "volume": 6765700
    },
    {
      "time": "2026-06-18",
      "open": 205.72999572753906,
      "high": 206.83999633789062,
      "low": 201.2100067138672,
      "close": 201.52999877929688,
      "volume": 8115100
    },
    {
      "time": "2026-06-22",
      "open": 201.69000244140625,
      "high": 203.33999633789062,
      "low": 199.07000732421875,
      "close": 200.6999969482422,
      "volume": 4087200
    },
    {
      "time": "2026-06-23",
      "open": 198.27999877929688,
      "high": 200.6999969482422,
      "low": 196.47000122070312,
      "close": 197.80999755859375,
      "volume": 5449800
    },
    {
      "time": "2026-06-24",
      "open": 197.64999389648438,
      "high": 203.32000732421875,
      "low": 197.2100067138672,
      "close": 200.47999572753906,
      "volume": 4928600
    },
    {
      "time": "2026-06-25",
      "open": 201.67999267578125,
      "high": 210.10000610351562,
      "low": 201.67999267578125,
      "close": 204.89999389648438,
      "volume": 4477400
    },
    {
      "time": "2026-06-26",
      "open": 205.10000610351562,
      "high": 207.0800018310547,
      "low": 202.5500030517578,
      "close": 204,
      "volume": 5143500
    },
    {
      "time": "2026-06-29",
      "open": 203.66000366210938,
      "high": 204.55999755859375,
      "low": 201.5,
      "close": 202.27999877929688,
      "volume": 3172900
    },
    {
      "time": "2026-06-30",
      "open": 203.25999450683594,
      "high": 204.7899932861328,
      "low": 199.83999633789062,
      "close": 200.6199951171875,
      "volume": 3571000
    },
    {
      "time": "2026-07-01",
      "open": 201.82000732421875,
      "high": 205.8300018310547,
      "low": 200.75,
      "close": 204.82000732421875,
      "volume": 3358700
    },
    {
      "time": "2026-07-02",
      "open": 207.5,
      "high": 209.05999755859375,
      "low": 203.0399932861328,
      "close": 205.1199951171875,
      "volume": 2564900
    },
    {
      "time": "2026-07-06",
      "open": 206.58999633789062,
      "high": 208.08999633789062,
      "low": 204.05999755859375,
      "close": 206.5,
      "volume": 3841900
    },
    {
      "time": "2026-07-07",
      "open": 208,
      "high": 208.72999572753906,
      "low": 202.41000366210938,
      "close": 202.88999938964844,
      "volume": 3472000
    },
    {
      "time": "2026-07-08",
      "open": 200.97000122070312,
      "high": 201,
      "low": 191.3800048828125,
      "close": 191.9499969482422,
      "volume": 8078600
    },
    {
      "time": "2026-07-09",
      "open": 193.02999877929688,
      "high": 201.00999450683594,
      "low": 193.02999877929688,
      "close": 200.10000610351562,
      "volume": 4598100
    },
    {
      "time": "2026-07-10",
      "open": 201.75999450683594,
      "high": 203.64999389648438,
      "low": 199.9499969482422,
      "close": 201.52000427246094,
      "volume": 2380000
    },
    {
      "time": "2026-07-13",
      "open": 203.85000610351562,
      "high": 205.27999877929688,
      "low": 201.77999877929688,
      "close": 203.02000427246094,
      "volume": 3102100
    },
    {
      "time": "2026-07-14",
      "open": 204.50999450683594,
      "high": 208.36000061035156,
      "low": 203.50999450683594,
      "close": 205.2899932861328,
      "volume": 4173500
    },
    {
      "time": "2026-07-15",
      "open": 206.6300048828125,
      "high": 209.86000061035156,
      "low": 205.55999755859375,
      "close": 208.88999938964844,
      "volume": 4947000
    },
    {
      "time": "2026-07-16",
      "open": 209.8800048828125,
      "high": 213.32000732421875,
      "low": 208.88999938964844,
      "close": 211.92999267578125,
      "volume": 6415200
    },
    {
      "time": "2026-07-17",
      "open": 207.5,
      "high": 210.4600067138672,
      "low": 205.86000061035156,
      "close": 208.02999877929688,
      "volume": 3845600
    },
    {
      "time": "2026-07-20",
      "open": 208,
      "high": 209.64999389648438,
      "low": 206.22999572753906,
      "close": 206.77000427246094,
      "volume": 4040900
    },
    {
      "time": "2026-07-21",
      "open": 206.44000244140625,
      "high": 207.41000366210938,
      "low": 203.1199951171875,
      "close": 206.22000122070312,
      "volume": 3972200
    },
    {
      "time": "2026-07-22",
      "open": 207.52999877929688,
      "high": 207.52999877929688,
      "low": 198.77999877929688,
      "close": 201.36000061035156,
      "volume": 7923200
    },
    {
      "time": "2026-07-23",
      "open": 199.9600067138672,
      "high": 200.3000030517578,
      "low": 195.88999938964844,
      "close": 199.9600067138672,
      "volume": 5291800
    },
    {
      "time": "2026-07-24",
      "open": 198.50999450683594,
      "high": 204.44000244140625,
      "low": 196.50999450683594,
      "close": 202.83999633789062,
      "volume": 3468900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 219.0038003540039
    },
    {
      "time": "2025-10-06",
      "value": 219.0238003540039
    },
    {
      "time": "2025-10-07",
      "value": 219.0140005493164
    },
    {
      "time": "2025-10-08",
      "value": 218.97600036621094
    },
    {
      "time": "2025-10-09",
      "value": 218.88620056152342
    },
    {
      "time": "2025-10-10",
      "value": 218.6360006713867
    },
    {
      "time": "2025-10-13",
      "value": 218.63880065917968
    },
    {
      "time": "2025-10-14",
      "value": 218.70700073242188
    },
    {
      "time": "2025-10-15",
      "value": 218.7690008544922
    },
    {
      "time": "2025-10-16",
      "value": 218.57440063476562
    },
    {
      "time": "2025-10-17",
      "value": 218.65540069580078
    },
    {
      "time": "2025-10-20",
      "value": 218.78820068359374
    },
    {
      "time": "2025-10-21",
      "value": 218.9642007446289
    },
    {
      "time": "2025-10-22",
      "value": 219.03720092773438
    },
    {
      "time": "2025-10-23",
      "value": 219.09860076904297
    },
    {
      "time": "2025-10-24",
      "value": 219.1772006225586
    },
    {
      "time": "2025-10-27",
      "value": 219.33840087890624
    },
    {
      "time": "2025-10-28",
      "value": 219.4342010498047
    },
    {
      "time": "2025-10-29",
      "value": 219.51360107421874
    },
    {
      "time": "2025-10-30",
      "value": 219.58700103759764
    },
    {
      "time": "2025-10-31",
      "value": 219.74660125732422
    },
    {
      "time": "2025-11-03",
      "value": 219.756201171875
    },
    {
      "time": "2025-11-04",
      "value": 219.74780090332033
    },
    {
      "time": "2025-11-05",
      "value": 219.6774008178711
    },
    {
      "time": "2025-11-06",
      "value": 219.5240008544922
    },
    {
      "time": "2025-11-07",
      "value": 219.3376010131836
    },
    {
      "time": "2025-11-10",
      "value": 219.20040100097657
    },
    {
      "time": "2025-11-11",
      "value": 219.15000091552736
    },
    {
      "time": "2025-11-12",
      "value": 219.1660009765625
    },
    {
      "time": "2025-11-13",
      "value": 218.9756008911133
    },
    {
      "time": "2025-11-14",
      "value": 218.76800079345702
    },
    {
      "time": "2025-11-17",
      "value": 218.38620056152342
    },
    {
      "time": "2025-11-18",
      "value": 217.93740051269532
    },
    {
      "time": "2025-11-19",
      "value": 217.51680053710936
    },
    {
      "time": "2025-11-20",
      "value": 217.07420043945314
    },
    {
      "time": "2025-11-21",
      "value": 216.75640045166017
    },
    {
      "time": "2025-11-24",
      "value": 216.40260040283204
    },
    {
      "time": "2025-11-25",
      "value": 216.20340026855467
    },
    {
      "time": "2025-11-26",
      "value": 216.0406002807617
    },
    {
      "time": "2025-11-28",
      "value": 215.82720031738282
    },
    {
      "time": "2025-12-01",
      "value": 215.6682000732422
    },
    {
      "time": "2025-12-02",
      "value": 215.64
    },
    {
      "time": "2025-12-03",
      "value": 215.72440002441405
    },
    {
      "time": "2025-12-04",
      "value": 215.83180023193358
    },
    {
      "time": "2025-12-05",
      "value": 215.9961999511719
    },
    {
      "time": "2025-12-08",
      "value": 216.12699981689454
    },
    {
      "time": "2025-12-09",
      "value": 216.2711996459961
    },
    {
      "time": "2025-12-10",
      "value": 216.77479949951172
    },
    {
      "time": "2025-12-11",
      "value": 217.2909994506836
    },
    {
      "time": "2025-12-12",
      "value": 217.7727993774414
    },
    {
      "time": "2025-12-15",
      "value": 218.2809994506836
    },
    {
      "time": "2025-12-16",
      "value": 218.83619934082031
    },
    {
      "time": "2025-12-17",
      "value": 219.35239929199219
    },
    {
      "time": "2025-12-18",
      "value": 219.96999938964845
    },
    {
      "time": "2025-12-19",
      "value": 220.62979919433593
    },
    {
      "time": "2025-12-22",
      "value": 221.51539916992186
    },
    {
      "time": "2025-12-23",
      "value": 222.31519927978516
    },
    {
      "time": "2025-12-24",
      "value": 222.99659942626954
    },
    {
      "time": "2025-12-26",
      "value": 223.6809994506836
    },
    {
      "time": "2025-12-29",
      "value": 224.5329995727539
    },
    {
      "time": "2025-12-30",
      "value": 225.18559967041017
    },
    {
      "time": "2025-12-31",
      "value": 225.73539978027344
    },
    {
      "time": "2026-01-02",
      "value": 226.3529995727539
    },
    {
      "time": "2026-01-05",
      "value": 226.95559936523438
    },
    {
      "time": "2026-01-06",
      "value": 227.71359954833986
    },
    {
      "time": "2026-01-07",
      "value": 228.2783996582031
    },
    {
      "time": "2026-01-08",
      "value": 228.92219940185547
    },
    {
      "time": "2026-01-09",
      "value": 229.48639923095703
    },
    {
      "time": "2026-01-12",
      "value": 229.77859924316405
    },
    {
      "time": "2026-01-13",
      "value": 230.03919921875
    },
    {
      "time": "2026-01-14",
      "value": 230.32779907226563
    },
    {
      "time": "2026-01-15",
      "value": 230.63319915771484
    },
    {
      "time": "2026-01-16",
      "value": 231.0023992919922
    },
    {
      "time": "2026-01-20",
      "value": 231.14879943847657
    },
    {
      "time": "2026-01-21",
      "value": 231.43139923095703
    },
    {
      "time": "2026-01-22",
      "value": 231.77639923095703
    },
    {
      "time": "2026-01-23",
      "value": 231.71519927978517
    },
    {
      "time": "2026-01-26",
      "value": 231.70379913330078
    },
    {
      "time": "2026-01-27",
      "value": 231.60339904785155
    },
    {
      "time": "2026-01-28",
      "value": 231.63559906005858
    },
    {
      "time": "2026-01-29",
      "value": 231.79879913330078
    },
    {
      "time": "2026-01-30",
      "value": 232.15719909667968
    },
    {
      "time": "2026-02-02",
      "value": 232.62999908447264
    },
    {
      "time": "2026-02-03",
      "value": 233.04879913330078
    },
    {
      "time": "2026-02-04",
      "value": 233.51359924316407
    },
    {
      "time": "2026-02-05",
      "value": 233.69479919433593
    },
    {
      "time": "2026-02-06",
      "value": 233.9737991333008
    },
    {
      "time": "2026-02-09",
      "value": 234.13999908447266
    },
    {
      "time": "2026-02-10",
      "value": 234.18919891357422
    },
    {
      "time": "2026-02-11",
      "value": 234.09559875488281
    },
    {
      "time": "2026-02-12",
      "value": 233.82599884033203
    },
    {
      "time": "2026-02-13",
      "value": 233.4933987426758
    },
    {
      "time": "2026-02-17",
      "value": 233.08339874267577
    },
    {
      "time": "2026-02-18",
      "value": 232.68679870605467
    },
    {
      "time": "2026-02-19",
      "value": 232.17439880371094
    },
    {
      "time": "2026-02-20",
      "value": 231.73099884033203
    },
    {
      "time": "2026-02-23",
      "value": 230.91479888916015
    },
    {
      "time": "2026-02-24",
      "value": 230.0907989501953
    },
    {
      "time": "2026-02-25",
      "value": 229.42079895019532
    },
    {
      "time": "2026-02-26",
      "value": 228.83279907226563
    },
    {
      "time": "2026-02-27",
      "value": 227.94939910888672
    },
    {
      "time": "2026-03-02",
      "value": 227.00359924316408
    },
    {
      "time": "2026-03-03",
      "value": 226.08819915771485
    },
    {
      "time": "2026-03-04",
      "value": 225.14879913330077
    },
    {
      "time": "2026-03-05",
      "value": 224.15959930419922
    },
    {
      "time": "2026-03-06",
      "value": 222.97839935302736
    },
    {
      "time": "2026-03-09",
      "value": 221.7409991455078
    },
    {
      "time": "2026-03-10",
      "value": 220.47299896240236
    },
    {
      "time": "2026-03-11",
      "value": 219.1269989013672
    },
    {
      "time": "2026-03-12",
      "value": 217.76099884033204
    },
    {
      "time": "2026-03-13",
      "value": 216.47739868164064
    },
    {
      "time": "2026-03-16",
      "value": 215.24559875488282
    },
    {
      "time": "2026-03-17",
      "value": 213.9553988647461
    },
    {
      "time": "2026-03-18",
      "value": 212.54799896240235
    },
    {
      "time": "2026-03-19",
      "value": 210.983798828125
    },
    {
      "time": "2026-03-20",
      "value": 209.54799896240235
    },
    {
      "time": "2026-03-23",
      "value": 208.11439910888672
    },
    {
      "time": "2026-03-24",
      "value": 206.82319915771484
    },
    {
      "time": "2026-03-25",
      "value": 205.86379913330077
    },
    {
      "time": "2026-03-26",
      "value": 204.87799896240233
    },
    {
      "time": "2026-03-27",
      "value": 203.71159912109374
    },
    {
      "time": "2026-03-30",
      "value": 202.53479919433593
    },
    {
      "time": "2026-03-31",
      "value": 201.4005990600586
    },
    {
      "time": "2026-04-01",
      "value": 200.51619903564452
    },
    {
      "time": "2026-04-02",
      "value": 199.53439910888673
    },
    {
      "time": "2026-04-06",
      "value": 198.5171990966797
    },
    {
      "time": "2026-04-07",
      "value": 197.7941989135742
    },
    {
      "time": "2026-04-08",
      "value": 197.23979919433594
    },
    {
      "time": "2026-04-09",
      "value": 196.7921990966797
    },
    {
      "time": "2026-04-10",
      "value": 196.2839990234375
    },
    {
      "time": "2026-04-13",
      "value": 195.8487991333008
    },
    {
      "time": "2026-04-14",
      "value": 195.46699920654297
    },
    {
      "time": "2026-04-15",
      "value": 195.05299926757812
    },
    {
      "time": "2026-04-16",
      "value": 194.60039947509765
    },
    {
      "time": "2026-04-17",
      "value": 194.22059936523436
    },
    {
      "time": "2026-04-20",
      "value": 193.9961996459961
    },
    {
      "time": "2026-04-21",
      "value": 193.59039978027343
    },
    {
      "time": "2026-04-22",
      "value": 193.12379974365234
    },
    {
      "time": "2026-04-23",
      "value": 192.65779998779297
    },
    {
      "time": "2026-04-24",
      "value": 192.19779998779296
    },
    {
      "time": "2026-04-27",
      "value": 191.94220001220702
    },
    {
      "time": "2026-04-28",
      "value": 191.6368002319336
    },
    {
      "time": "2026-04-29",
      "value": 191.31880004882814
    },
    {
      "time": "2026-04-30",
      "value": 190.94720001220702
    },
    {
      "time": "2026-05-01",
      "value": 190.68420013427735
    },
    {
      "time": "2026-05-04",
      "value": 190.31420013427734
    },
    {
      "time": "2026-05-05",
      "value": 190.30779998779298
    },
    {
      "time": "2026-05-06",
      "value": 190.24459991455078
    },
    {
      "time": "2026-05-07",
      "value": 189.98059997558593
    },
    {
      "time": "2026-05-08",
      "value": 189.60079986572265
    },
    {
      "time": "2026-05-11",
      "value": 189.36659973144532
    },
    {
      "time": "2026-05-12",
      "value": 189.15439971923828
    },
    {
      "time": "2026-05-13",
      "value": 188.91059967041016
    },
    {
      "time": "2026-05-14",
      "value": 188.70979949951172
    },
    {
      "time": "2026-05-15",
      "value": 188.56779937744142
    },
    {
      "time": "2026-05-18",
      "value": 188.55699920654297
    },
    {
      "time": "2026-05-19",
      "value": 188.48299926757812
    },
    {
      "time": "2026-05-20",
      "value": 188.53019927978517
    },
    {
      "time": "2026-05-21",
      "value": 188.62299926757814
    },
    {
      "time": "2026-05-22",
      "value": 188.82979919433595
    },
    {
      "time": "2026-05-26",
      "value": 188.9623992919922
    },
    {
      "time": "2026-05-27",
      "value": 189.12299926757814
    },
    {
      "time": "2026-05-28",
      "value": 189.19499938964844
    },
    {
      "time": "2026-05-29",
      "value": 189.3507992553711
    },
    {
      "time": "2026-06-01",
      "value": 189.44739929199218
    },
    {
      "time": "2026-06-02",
      "value": 189.49499908447265
    },
    {
      "time": "2026-06-03",
      "value": 189.3673989868164
    },
    {
      "time": "2026-06-04",
      "value": 189.33859893798828
    },
    {
      "time": "2026-06-05",
      "value": 189.2473989868164
    },
    {
      "time": "2026-06-08",
      "value": 189.21279907226562
    },
    {
      "time": "2026-06-09",
      "value": 189.35779907226564
    },
    {
      "time": "2026-06-10",
      "value": 189.34779907226562
    },
    {
      "time": "2026-06-11",
      "value": 189.33999908447265
    },
    {
      "time": "2026-06-12",
      "value": 189.34459899902345
    },
    {
      "time": "2026-06-15",
      "value": 189.59859893798827
    },
    {
      "time": "2026-06-16",
      "value": 189.92679870605468
    },
    {
      "time": "2026-06-17",
      "value": 190.32119873046875
    },
    {
      "time": "2026-06-18",
      "value": 190.50259857177736
    },
    {
      "time": "2026-06-22",
      "value": 190.62199859619142
    },
    {
      "time": "2026-06-23",
      "value": 190.71819854736327
    },
    {
      "time": "2026-06-24",
      "value": 190.7767984008789
    },
    {
      "time": "2026-06-25",
      "value": 190.87799835205078
    },
    {
      "time": "2026-06-26",
      "value": 190.8983984375
    },
    {
      "time": "2026-06-29",
      "value": 190.9297982788086
    },
    {
      "time": "2026-06-30",
      "value": 190.81279815673827
    },
    {
      "time": "2026-07-01",
      "value": 190.7949981689453
    },
    {
      "time": "2026-07-02",
      "value": 190.84739807128906
    },
    {
      "time": "2026-07-06",
      "value": 190.98879821777345
    },
    {
      "time": "2026-07-07",
      "value": 191.11399810791016
    },
    {
      "time": "2026-07-08",
      "value": 191.12519805908204
    },
    {
      "time": "2026-07-09",
      "value": 191.2449981689453
    },
    {
      "time": "2026-07-10",
      "value": 191.4333981323242
    },
    {
      "time": "2026-07-13",
      "value": 191.67699829101562
    },
    {
      "time": "2026-07-14",
      "value": 191.95679809570314
    },
    {
      "time": "2026-07-15",
      "value": 192.2963980102539
    },
    {
      "time": "2026-07-16",
      "value": 192.73659790039062
    },
    {
      "time": "2026-07-17",
      "value": 193.10359802246094
    },
    {
      "time": "2026-07-20",
      "value": 193.37099822998047
    },
    {
      "time": "2026-07-21",
      "value": 193.6435983276367
    },
    {
      "time": "2026-07-22",
      "value": 193.88119842529298
    },
    {
      "time": "2026-07-23",
      "value": 194.2017987060547
    },
    {
      "time": "2026-07-24",
      "value": 194.58439849853517
    }
  ],
  "analysis": null
}